Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 12.61 | 12.64 | 12.40 | 12.41 | 1,816,285 | -0.19(-1.51%) |
Sep 24, 2024 | 12.40 | 12.62 | 12.38 | 12.60 | 1,718,915 | +0.21(+1.69%) |
Sep 23, 2024 | 12.86 | 12.86 | 12.38 | 12.39 | 2,708,306 | -0.49(-3.80%) |
Sep 20, 2024 | 12.96 | 13.08 | 12.88 | 12.88 | 5,500,014 | -0.08(-0.62%) |
Sep 19, 2024 | 12.99 | 13.06 | 12.84 | 12.96 | 2,533,992 | +0.14(+1.09%) |
Sep 18, 2024 | 12.83 | 12.93 | 12.75 | 12.82 | 1,765,520 | +0.04(+0.31%) |
Sep 17, 2024 | 12.93 | 12.96 | 12.75 | 12.78 | 1,946,504 | -0.10(-0.78%) |
Sep 16, 2024 | 12.81 | 12.91 | 12.65 | 12.88 | 2,022,782 | +0.13(+1.02%) |
Sep 13, 2024 | 12.60 | 12.75 | 12.57 | 12.75 | 1,807,789 | +0.20(+1.59%) |
Sep 12, 2024 | 12.52 | 12.64 | 12.46 | 12.55 | 1,230,764 | +0.05(+0.40%) |
Sep 11, 2024 | 12.56 | 12.59 | 12.41 | 12.50 | 1,886,948 | -0.08(-0.64%) |
Sep 10, 2024 | 12.52 | 12.59 | 12.49 | 12.58 | 2,019,935 | +0.11(+0.88%) |
Sep 09, 2024 | 12.50 | 12.52 | 12.45 | 12.47 | 1,204,486 | +0.00(+0.00%) |
Sep 06, 2024 | 12.42 | 12.49 | 12.36 | 12.47 | 1,247,456 | +0.01(+0.08%) |
Sep 05, 2024 | 12.48 | 12.56 | 12.40 | 12.46 | 1,352,679 | +0.04(+0.32%) |
Sep 04, 2024 | 12.44 | 12.54 | 12.35 | 12.42 | 1,044,096 | -0.05(-0.40%) |
Sep 03, 2024 | 12.56 | 12.59 | 12.39 | 12.47 | 1,320,780 | -0.13(-1.03%) |
Aug 30, 2024 | 12.68 | 12.68 | 12.52 | 12.60 | 1,291,881 | -0.01(-0.08%) |
Aug 29, 2024 | 12.69 | 12.70 | 12.59 | 12.61 | 1,393,765 | +0.03(+0.24%) |
Aug 28, 2024 | 12.58 | 12.67 | 12.52 | 12.58 | 1,296,878 | +0.02(+0.16%) |
Aug 27, 2024 | 12.50 | 12.58 | 12.48 | 12.56 | 918,806 | +0.01(+0.08%) |
Aug 26, 2024 | 12.36 | 12.58 | 12.34 | 12.55 | 2,687,893 | +0.23(+1.87%) |
Aug 23, 2024 | 12.17 | 12.37 | 12.16 | 12.32 | 1,362,747 | +0.14(+1.15%) |
Aug 22, 2024 | 12.27 | 12.28 | 12.14 | 12.18 | 1,430,197 | -0.06(-0.49%) |
Aug 21, 2024 | 12.25 | 12.28 | 12.20 | 12.24 | 1,029,149 | +0.03(+0.24%) |
Aug 20, 2024 | 12.25 | 12.26 | 12.18 | 12.21 | 1,108,879 | -0.04(-0.32%) |
Aug 19, 2024 | 12.20 | 12.28 | 12.20 | 12.25 | 1,118,449 | +0.08(+0.65%) |
Aug 16, 2024 | 12.10 | 12.19 | 12.08 | 12.17 | 1,276,293 | +0.07(+0.57%) |
Aug 15, 2024 | 12.17 | 12.17 | 12.04 | 12.10 | 1,318,056 | +0.03(+0.25%) |
Aug 14, 2024 | 12.07 | 12.09 | 11.99 | 12.07 | 701,461 | +0.03(+0.25%) |
Aug 13, 2024 | 12.05 | 12.09 | 11.98 | 12.04 | 899,335 | +0.08(+0.66%) |
Aug 12, 2024 | 12.12 | 12.13 | 11.90 | 11.96 | 1,134,213 | -0.15(-1.23%) |
Aug 09, 2024 | 12.17 | 12.17 | 12.02 | 12.11 | 968,135 | -0.04(-0.33%) |
Aug 08, 2024 | 12.09 | 12.17 | 12.01 | 12.15 | 833,945 | +0.16(+1.32%) |
Aug 07, 2024 | 12.04 | 12.15 | 11.94 | 11.99 | 1,051,319 | +0.10(+0.83%) |
Aug 06, 2024 | 11.67 | 11.96 | 11.62 | 11.89 | 1,498,173 | +0.27(+2.30%) |
Aug 05, 2024 | 11.78 | 11.87 | 11.47 | 11.63 | 2,543,822 | -0.36(-2.97%) |
Aug 02, 2024 | 11.85 | 12.06 | 11.82 | 11.98 | 1,482,608 | -0.05(-0.41%) |
Aug 01, 2024 | 12.08 | 12.19 | 11.92 | 12.03 | 1,364,976 | -0.01(-0.08%) |
Jul 31, 2024 | 12.16 | 12.19 | 12.03 | 12.04 | 1,456,766 | -0.05(-0.41%) |
Jul 30, 2024 | 12.05 | 12.10 | 11.97 | 12.09 | 1,365,861 | +0.09(+0.74%) |
Jul 29, 2024 | 12.12 | 12.22 | 12.00 | 12.00 | 1,455,552 | -0.08(-0.66%) |
Jul 26, 2024 | 12.09 | 12.12 | 11.95 | 12.08 | 1,339,342 | +0.13(+1.08%) |
Jul 25, 2024 | 12.21 | 12.32 | 11.95 | 11.95 | 2,160,850 | -0.20(-1.63%) |
Jul 24, 2024 | 12.23 | 12.34 | 12.13 | 12.15 | 2,319,017 | -0.17(-1.37%) |
Jul 23, 2024 | 12.16 | 12.40 | 12.10 | 12.32 | 2,560,316 | +0.13(+1.05%) |
Jul 22, 2024 | 12.14 | 12.25 | 11.85 | 12.19 | 3,021,286 | +0.12(+0.97%) |
Jul 19, 2024 | 12.22 | 12.26 | 12.01 | 12.07 | 2,173,907 | -0.15(-1.20%) |
Jul 18, 2024 | 12.23 | 12.35 | 12.18 | 12.22 | 1,775,374 | -0.05(-0.40%) |
Jul 17, 2024 | 12.32 | 12.46 | 12.26 | 12.27 | 1,799,909 | -0.09(-0.71%) |
Jul 16, 2024 | 12.31 | 12.42 | 12.26 | 12.36 | 1,360,373 | +0.15(+1.20%) |
Jul 15, 2024 | 12.14 | 12.28 | 12.09 | 12.21 | 1,654,535 | +0.12(+0.97%) |
Jul 12, 2024 | 12.06 | 12.16 | 12.05 | 12.09 | 1,796,897 | +0.09(+0.73%) |
Jul 11, 2024 | 11.96 | 12.07 | 11.94 | 12.00 | 1,814,142 | +0.21(+1.74%) |
Jul 10, 2024 | 11.62 | 11.82 | 11.62 | 11.80 | 1,673,299 | +0.19(+1.60%) |
Jul 09, 2024 | 11.47 | 11.69 | 11.41 | 11.61 | 1,710,856 | +0.15(+1.28%) |
Jul 08, 2024 | 11.56 | 11.60 | 11.46 | 11.47 | 1,936,784 | -0.08(-0.68%) |
Jul 05, 2024 | 11.54 | 11.56 | 11.43 | 11.54 | 1,269,840 | +0.05(+0.43%) |
Jul 03, 2024 | 11.53 | 11.57 | 11.46 | 11.49 | 734,785 | -0.01(-0.09%) |
Jul 02, 2024 | 11.50 | 11.56 | 11.46 | 11.50 | 1,226,939 | +0.03(+0.26%) |