Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 11.98 | 12.03 | 11.57 | 11.60 | 207,660 | -0.24(-2.03%) |
Sep 26, 2024 | 12.02 | 12.18 | 11.84 | 11.84 | 315,644 | -0.06(-0.50%) |
Sep 25, 2024 | 11.93 | 11.93 | 11.65 | 11.90 | 315,903 | -0.02(-0.17%) |
Sep 24, 2024 | 11.73 | 11.99 | 11.73 | 11.92 | 269,356 | +0.26(+2.23%) |
Sep 23, 2024 | 12.00 | 12.18 | 11.59 | 11.66 | 196,560 | -0.32(-2.67%) |
Sep 20, 2024 | 12.30 | 12.45 | 11.96 | 11.98 | 781,584 | -0.40(-3.23%) |
Sep 19, 2024 | 11.95 | 12.44 | 11.71 | 12.38 | 794,188 | +0.84(+7.28%) |
Sep 18, 2024 | 11.42 | 11.92 | 11.27 | 11.54 | 280,964 | +0.10(+0.87%) |
Sep 17, 2024 | 11.31 | 11.57 | 11.26 | 11.44 | 295,122 | +0.15(+1.33%) |
Sep 16, 2024 | 11.17 | 11.35 | 11.09 | 11.29 | 269,758 | +0.11(+0.98%) |
Sep 13, 2024 | 11.00 | 11.26 | 10.99 | 11.18 | 222,216 | +0.27(+2.47%) |
Sep 12, 2024 | 10.93 | 10.97 | 10.70 | 10.91 | 269,382 | +0.00(+0.00%) |
Sep 11, 2024 | 11.13 | 11.13 | 10.47 | 10.91 | 400,605 | -0.29(-2.59%) |
Sep 10, 2024 | 10.98 | 11.25 | 10.81 | 11.20 | 445,888 | +0.21(+1.91%) |
Sep 09, 2024 | 11.19 | 11.26 | 10.97 | 10.99 | 270,171 | -0.17(-1.52%) |
Sep 06, 2024 | 11.36 | 11.46 | 11.09 | 11.16 | 646,923 | -0.23(-2.02%) |
Sep 05, 2024 | 11.47 | 11.48 | 11.33 | 11.39 | 343,765 | +0.04(+0.35%) |
Sep 04, 2024 | 11.60 | 11.60 | 11.31 | 11.35 | 244,361 | -0.24(-2.07%) |
Sep 03, 2024 | 11.60 | 11.81 | 11.56 | 11.59 | 490,623 | -0.21(-1.78%) |
Aug 30, 2024 | 11.69 | 11.99 | 11.69 | 11.80 | 481,077 | +0.19(+1.64%) |
Aug 29, 2024 | 11.40 | 11.76 | 11.37 | 11.61 | 308,089 | +0.33(+2.90%) |
Aug 28, 2024 | 11.28 | 11.38 | 11.05 | 11.28 | 370,410 | -0.11(-0.96%) |
Aug 27, 2024 | 11.50 | 11.57 | 11.21 | 11.39 | 569,270 | -0.23(-1.96%) |
Aug 26, 2024 | 11.49 | 11.78 | 11.36 | 11.62 | 439,453 | +0.20(+1.74%) |
Aug 23, 2024 | 11.45 | 11.85 | 11.36 | 11.42 | 1,329,916 | -0.06(-0.52%) |
Aug 22, 2024 | 11.22 | 11.95 | 11.22 | 11.48 | 976,177 | +0.30(+2.66%) |
Aug 21, 2024 | 11.02 | 11.26 | 10.96 | 11.18 | 370,002 | +0.15(+1.35%) |
Aug 20, 2024 | 10.66 | 11.05 | 10.52 | 11.04 | 372,061 | +0.32(+2.96%) |
Aug 19, 2024 | 10.84 | 10.91 | 10.45 | 10.72 | 607,195 | -0.19(-1.73%) |
Aug 16, 2024 | 10.71 | 11.22 | 10.70 | 10.91 | 1,354,181 | +0.10(+0.92%) |
Aug 15, 2024 | 10.25 | 10.93 | 10.14 | 10.81 | 1,406,269 | +0.84(+8.46%) |
Aug 14, 2024 | 9.677 | 10.09 | 9.508 | 9.964 | 320,903 | +0.34(+3.50%) |
Aug 13, 2024 | 9.617 | 9.657 | 9.488 | 9.627 | 177,946 | +0.11(+1.15%) |
Aug 12, 2024 | 9.706 | 9.706 | 9.459 | 9.518 | 221,711 | -0.09(-0.93%) |
Aug 09, 2024 | 9.954 | 9.954 | 9.587 | 9.607 | 240,824 | -0.35(-3.49%) |
Aug 08, 2024 | 10.22 | 10.42 | 9.944 | 9.954 | 325,581 | -0.14(-1.38%) |
Aug 07, 2024 | 9.905 | 10.19 | 9.815 | 10.09 | 874,309 | +0.42(+4.30%) |
Aug 06, 2024 | 9.002 | 9.696 | 8.963 | 9.677 | 544,318 | +0.47(+5.06%) |
Aug 05, 2024 | 8.973 | 9.409 | 8.755 | 9.211 | 657,553 | -0.44(-4.52%) |
Aug 02, 2024 | 9.915 | 10.09 | 9.568 | 9.647 | 674,371 | -0.72(-6.98%) |
Aug 01, 2024 | 10.79 | 11.11 | 9.925 | 10.37 | 879,123 | -2.66(-20.40%) |
Jul 31, 2024 | 13.09 | 13.35 | 13.01 | 13.03 | 349,275 | -0.07(-0.53%) |
Jul 30, 2024 | 12.87 | 13.11 | 12.66 | 13.10 | 168,816 | +0.23(+1.77%) |
Jul 29, 2024 | 12.95 | 13.04 | 12.80 | 12.87 | 239,106 | -0.13(-0.99%) |
Jul 26, 2024 | 12.72 | 13.00 | 12.72 | 13.00 | 226,515 | +0.36(+2.82%) |
Jul 25, 2024 | 12.81 | 12.99 | 12.64 | 12.64 | 243,897 | -0.10(-0.78%) |
Jul 24, 2024 | 12.95 | 13.12 | 12.74 | 12.74 | 176,242 | -0.24(-1.83%) |
Jul 23, 2024 | 12.71 | 12.99 | 12.64 | 12.98 | 290,856 | +0.19(+1.47%) |
Jul 22, 2024 | 12.47 | 12.83 | 12.42 | 12.79 | 227,738 | +0.38(+3.03%) |
Jul 19, 2024 | 12.70 | 12.70 | 12.39 | 12.41 | 200,162 | -0.29(-2.26%) |
Jul 18, 2024 | 12.58 | 12.83 | 12.58 | 12.70 | 246,199 | -0.01(-0.08%) |
Jul 17, 2024 | 12.32 | 12.71 | 12.29 | 12.71 | 290,902 | +0.32(+2.56%) |
Jul 16, 2024 | 12.12 | 12.47 | 12.12 | 12.39 | 292,573 | +0.35(+2.88%) |
Jul 15, 2024 | 12.10 | 12.22 | 11.94 | 12.05 | 277,064 | +0.28(+2.36%) |
Jul 12, 2024 | 11.75 | 12.06 | 11.65 | 11.77 | 394,412 | +0.13(+1.11%) |
Jul 11, 2024 | 11.30 | 11.68 | 11.29 | 11.64 | 225,831 | +0.56(+5.01%) |
Jul 10, 2024 | 11.02 | 11.09 | 10.98 | 11.08 | 417,645 | +0.11(+0.99%) |
Jul 09, 2024 | 11.15 | 11.15 | 10.90 | 10.98 | 256,126 | -0.23(-2.04%) |
Jul 08, 2024 | 11.19 | 11.32 | 11.14 | 11.20 | 352,588 | +0.01(+0.09%) |
Jul 05, 2024 | 11.36 | 11.41 | 11.17 | 11.19 | 230,835 | -0.20(-1.74%) |
Jul 03, 2024 | 11.61 | 11.83 | 11.38 | 11.39 | 247,461 | -0.10(-0.86%) |
Jul 02, 2024 | 11.33 | 11.67 | 11.32 | 11.49 | 611,677 | +0.19(+1.67%) |