Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 12.44 | 12.44 | 12.15 | 12.22 | 139,439 | -0.16(-1.29%) |
Sep 26, 2024 | 12.33 | 12.41 | 12.09 | 12.38 | 296,469 | +0.43(+3.60%) |
Sep 25, 2024 | 12.09 | 12.17 | 11.95 | 11.95 | 151,113 | -0.30(-2.45%) |
Sep 24, 2024 | 11.92 | 12.25 | 11.92 | 12.25 | 87,902 | +0.45(+3.81%) |
Sep 23, 2024 | 11.77 | 11.84 | 11.76 | 11.80 | 9,070 | -0.02(-0.17%) |
Sep 20, 2024 | 11.93 | 11.93 | 11.66 | 11.82 | 195,273 | -0.22(-1.83%) |
Sep 19, 2024 | 12.18 | 12.21 | 12.04 | 12.04 | 46,091 | -0.08(-0.66%) |
Sep 18, 2024 | 12.25 | 12.25 | 12.07 | 12.12 | 103,220 | -0.01(-0.08%) |
Sep 17, 2024 | 12.12 | 12.30 | 12.02 | 12.13 | 88,998 | +0.06(+0.50%) |
Sep 16, 2024 | 12.19 | 12.42 | 12.00 | 12.07 | 270,028 | +0.43(+3.69%) |
Sep 13, 2024 | 10.58 | 11.74 | 10.58 | 11.64 | 127,928 | +0.08(+0.65%) |
Sep 12, 2024 | 11.48 | 11.58 | 11.45 | 11.56 | 251,095 | +0.21(+1.89%) |
Sep 11, 2024 | 11.05 | 11.35 | 11.05 | 11.35 | 90,507 | +0.25(+2.25%) |
Sep 10, 2024 | 11.00 | 11.10 | 10.95 | 11.10 | 27,446 | -0.02(-0.18%) |
Sep 09, 2024 | 11.18 | 11.18 | 10.98 | 11.12 | 301,247 | -0.13(-1.16%) |
Sep 06, 2024 | 11.47 | 11.49 | 11.17 | 11.25 | 363,654 | -0.21(-1.83%) |
Sep 05, 2024 | 11.52 | 11.58 | 11.38 | 11.46 | 195,333 | +0.08(+0.70%) |
Sep 04, 2024 | 11.35 | 11.39 | 11.16 | 11.38 | 30,262 | +0.16(+1.43%) |
Sep 03, 2024 | 11.33 | 11.33 | 11.22 | 11.22 | 270,683 | -0.23(-2.01%) |
Aug 30, 2024 | 11.38 | 11.45 | 11.32 | 11.45 | 94,998 | +0.09(+0.79%) |
Aug 29, 2024 | 11.49 | 11.55 | 11.36 | 11.36 | 218,915 | -0.14(-1.23%) |
Aug 28, 2024 | 11.60 | 11.61 | 11.48 | 11.50 | 1,162,319 | -0.26(-2.20%) |
Aug 27, 2024 | 11.68 | 11.82 | 11.67 | 11.76 | 30,651 | +0.09(+0.77%) |
Aug 26, 2024 | 11.61 | 11.69 | 11.59 | 11.67 | 176,653 | +0.10(+0.86%) |
Aug 23, 2024 | 11.25 | 11.65 | 11.25 | 11.57 | 278,717 | +0.34(+3.03%) |
Aug 22, 2024 | 11.44 | 11.44 | 11.23 | 11.23 | 80,896 | -0.22(-1.92%) |
Aug 21, 2024 | 11.44 | 11.46 | 11.40 | 11.45 | 53,506 | +0.08(+0.67%) |
Aug 20, 2024 | 11.45 | 11.48 | 11.32 | 11.37 | 46,087 | -0.13(-1.09%) |
Aug 19, 2024 | 10.40 | 11.52 | 10.40 | 11.50 | 30,484 | +0.14(+1.23%) |
Aug 16, 2024 | 11.36 | 11.42 | 11.32 | 11.36 | 38,763 | -0.06(-0.53%) |
Aug 15, 2024 | 11.33 | 11.48 | 11.33 | 11.42 | 128,153 | +0.24(+2.16%) |
Aug 14, 2024 | 10.19 | 11.22 | 10.19 | 11.18 | 86,580 | -0.00(-0.02%) |
Aug 13, 2024 | 11.14 | 11.21 | 11.09 | 11.18 | 218,085 | +0.25(+2.29%) |
Aug 12, 2024 | 11.34 | 11.34 | 10.93 | 10.93 | 191,408 | -0.46(-4.04%) |
Aug 09, 2024 | 11.46 | 11.50 | 11.20 | 11.39 | 306,102 | +0.24(+2.12%) |
Aug 08, 2024 | 10.92 | 11.15 | 10.72 | 11.15 | 1,476,239 | +0.28(+2.60%) |
Aug 07, 2024 | 10.88 | 11.01 | 10.77 | 10.87 | 79,438 | -0.13(-1.18%) |
Aug 06, 2024 | 10.51 | 11.01 | 10.49 | 11.00 | 195,512 | +0.51(+4.86%) |
Aug 05, 2024 | 10.50 | 10.50 | 10.16 | 10.49 | 15,715 | -0.24(-2.28%) |
Aug 02, 2024 | 11.01 | 11.16 | 10.68 | 10.73 | 1,011,858 | -0.43(-3.81%) |
Aug 01, 2024 | 11.53 | 11.53 | 11.14 | 11.16 | 563,407 | -0.37(-3.21%) |
Jul 31, 2024 | 11.56 | 11.58 | 11.42 | 11.53 | 927,051 | -0.04(-0.31%) |
Jul 30, 2024 | 11.69 | 11.73 | 11.54 | 11.57 | 620,389 | -0.12(-1.06%) |
Jul 29, 2024 | 11.66 | 11.69 | 11.57 | 11.69 | 46,268 | +0.00(+0.02%) |
Jul 26, 2024 | 11.76 | 11.77 | 11.65 | 11.69 | 89,316 | +0.01(+0.06%) |
Jul 25, 2024 | 12.02 | 12.02 | 11.55 | 11.68 | 34,521 | +0.04(+0.39%) |
Jul 24, 2024 | 13.00 | 13.00 | 11.58 | 11.63 | 316,666 | -0.29(-2.47%) |
Jul 23, 2024 | 12.12 | 12.12 | 11.93 | 11.93 | 104,797 | -0.19(-1.57%) |
Jul 22, 2024 | 12.36 | 12.36 | 11.70 | 12.12 | 146,077 | -0.30(-2.42%) |
Jul 19, 2024 | 12.35 | 12.42 | 12.32 | 12.42 | 51,081 | +0.16(+1.35%) |
Jul 18, 2024 | 12.51 | 12.51 | 12.25 | 12.26 | 1,491,407 | -0.40(-3.13%) |
Jul 17, 2024 | 12.80 | 12.80 | 12.65 | 12.65 | 111,937 | -0.31(-2.42%) |
Jul 16, 2024 | 12.83 | 12.96 | 12.83 | 12.96 | 298,148 | +0.31(+2.49%) |
Jul 15, 2024 | 12.76 | 12.78 | 12.65 | 12.65 | 68,493 | -0.05(-0.39%) |
Jul 12, 2024 | 12.63 | 12.72 | 12.60 | 12.70 | 348,886 | +0.13(+1.03%) |
Jul 11, 2024 | 12.55 | 12.72 | 12.48 | 12.57 | 295,917 | -0.18(-1.41%) |
Jul 10, 2024 | 12.68 | 12.78 | 12.64 | 12.75 | 149,601 | +0.13(+1.03%) |
Jul 09, 2024 | 12.74 | 12.74 | 12.61 | 12.62 | 263,053 | -0.10(-0.79%) |
Jul 08, 2024 | 12.81 | 12.82 | 12.72 | 12.72 | 92,726 | -0.03(-0.25%) |
Jul 05, 2024 | 12.86 | 12.86 | 12.75 | 12.75 | 58,528 | -0.32(-2.44%) |
Jul 03, 2024 | 13.13 | 13.15 | 13.07 | 13.07 | 5,149 | -0.06(-0.46%) |
Jul 02, 2024 | 12.98 | 13.17 | 12.96 | 13.13 | 27,839 | +0.27(+2.10%) |