Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 24, 2024 | 12.86 | 12.87 | 12.71 | 12.77 | 320,518 | -0.10(-0.78%) |
Sep 23, 2024 | 12.91 | 12.96 | 12.80 | 12.87 | 375,348 | +0.01(+0.08%) |
Sep 20, 2024 | 12.79 | 12.98 | 12.75 | 12.86 | 1,863,646 | +0.03(+0.23%) |
Sep 19, 2024 | 12.95 | 12.95 | 12.79 | 12.83 | 293,212 | +0.13(+1.02%) |
Sep 18, 2024 | 12.67 | 12.90 | 12.66 | 12.70 | 316,121 | +0.03(+0.24%) |
Sep 17, 2024 | 12.94 | 12.98 | 12.66 | 12.67 | 502,342 | -0.15(-1.17%) |
Sep 16, 2024 | 12.51 | 12.90 | 12.51 | 12.82 | 506,778 | +0.33(+2.64%) |
Sep 13, 2024 | 12.41 | 12.49 | 12.35 | 12.49 | 231,893 | +0.13(+1.05%) |
Sep 12, 2024 | 12.31 | 12.50 | 12.24 | 12.36 | 271,741 | +0.11(+0.90%) |
Sep 11, 2024 | 12.13 | 12.27 | 11.99 | 12.25 | 241,444 | +0.05(+0.41%) |
Sep 10, 2024 | 12.29 | 12.29 | 12.08 | 12.20 | 335,471 | -0.01(-0.08%) |
Sep 09, 2024 | 12.31 | 12.49 | 12.20 | 12.21 | 496,986 | -0.07(-0.57%) |
Sep 06, 2024 | 12.48 | 12.55 | 12.21 | 12.28 | 347,529 | -0.18(-1.44%) |
Sep 05, 2024 | 12.44 | 12.55 | 12.35 | 12.46 | 306,156 | -0.01(-0.08%) |
Sep 04, 2024 | 12.33 | 12.56 | 12.28 | 12.47 | 336,692 | +0.05(+0.40%) |
Sep 03, 2024 | 12.69 | 12.85 | 12.41 | 12.42 | 466,096 | -0.37(-2.89%) |
Aug 30, 2024 | 12.93 | 12.95 | 12.73 | 12.79 | 410,585 | -0.09(-0.70%) |
Aug 29, 2024 | 12.73 | 12.97 | 12.64 | 12.88 | 418,994 | +0.27(+2.14%) |
Aug 28, 2024 | 12.67 | 12.69 | 12.50 | 12.61 | 474,189 | -0.13(-1.02%) |
Aug 27, 2024 | 12.58 | 12.80 | 12.58 | 12.74 | 405,157 | +0.06(+0.47%) |
Aug 26, 2024 | 12.62 | 12.70 | 12.55 | 12.68 | 480,561 | +0.15(+1.20%) |
Aug 23, 2024 | 12.33 | 12.62 | 12.29 | 12.53 | 618,704 | +0.27(+2.20%) |
Aug 22, 2024 | 12.53 | 12.53 | 12.22 | 12.26 | 588,773 | -0.26(-2.08%) |
Aug 21, 2024 | 12.56 | 12.59 | 12.43 | 12.52 | 627,995 | -0.04(-0.32%) |
Aug 20, 2024 | 12.80 | 12.88 | 12.55 | 12.56 | 841,956 | -0.39(-3.01%) |
Aug 19, 2024 | 12.90 | 12.96 | 12.76 | 12.95 | 579,663 | +0.07(+0.54%) |
Aug 16, 2024 | 12.80 | 12.97 | 12.77 | 12.88 | 645,757 | +0.03(+0.23%) |
Aug 15, 2024 | 12.80 | 12.97 | 12.71 | 12.85 | 630,972 | +0.16(+1.26%) |
Aug 14, 2024 | 12.78 | 12.83 | 12.64 | 12.69 | 460,560 | -0.02(-0.16%) |
Aug 13, 2024 | 12.66 | 12.86 | 12.59 | 12.71 | 906,218 | +0.03(+0.24%) |
Aug 12, 2024 | 12.60 | 12.69 | 12.41 | 12.68 | 984,579 | -0.01(-0.08%) |
Aug 09, 2024 | 12.86 | 12.98 | 12.57 | 12.69 | 1,544,404 | -0.19(-1.48%) |
Aug 08, 2024 | 12.67 | 13.03 | 12.43 | 12.88 | 11,797,846 | +0.25(+1.98%) |
Aug 07, 2024 | 12.27 | 12.76 | 12.16 | 12.63 | 3,518,806 | +1.59(+14.40%) |
Aug 06, 2024 | 10.79 | 11.15 | 10.74 | 11.04 | 714,579 | +0.25(+2.32%) |
Aug 05, 2024 | 10.16 | 11.03 | 10.14 | 10.79 | 1,098,396 | -0.32(-2.88%) |
Aug 02, 2024 | 11.22 | 11.31 | 10.96 | 11.11 | 1,125,464 | -0.49(-4.22%) |
Aug 01, 2024 | 11.69 | 11.93 | 11.25 | 11.60 | 1,222,428 | -0.33(-2.77%) |
Jul 31, 2024 | 11.98 | 12.12 | 11.90 | 11.93 | 424,722 | +0.00(+0.00%) |
Jul 30, 2024 | 11.98 | 12.04 | 11.81 | 11.93 | 267,458 | +0.04(+0.34%) |
Jul 29, 2024 | 12.06 | 12.09 | 11.87 | 11.89 | 395,271 | -0.09(-0.75%) |
Jul 26, 2024 | 11.96 | 12.11 | 11.84 | 11.98 | 1,119,344 | +0.15(+1.27%) |
Jul 25, 2024 | 11.69 | 11.95 | 11.68 | 11.83 | 716,694 | +0.20(+1.72%) |
Jul 24, 2024 | 11.77 | 11.91 | 11.62 | 11.63 | 409,594 | -0.25(-2.10%) |
Jul 23, 2024 | 11.67 | 11.88 | 11.67 | 11.88 | 337,552 | +0.19(+1.63%) |
Jul 22, 2024 | 11.49 | 11.72 | 11.49 | 11.69 | 306,191 | +0.14(+1.21%) |
Jul 19, 2024 | 11.61 | 11.61 | 11.42 | 11.55 | 400,659 | -0.06(-0.52%) |
Jul 18, 2024 | 11.75 | 12.10 | 11.53 | 11.61 | 581,191 | -0.19(-1.61%) |
Jul 17, 2024 | 11.83 | 11.92 | 11.76 | 11.80 | 384,294 | -0.14(-1.17%) |
Jul 16, 2024 | 11.86 | 11.99 | 11.81 | 11.94 | 445,856 | +0.15(+1.27%) |
Jul 15, 2024 | 11.81 | 11.90 | 11.75 | 11.79 | 434,002 | +0.03(+0.26%) |
Jul 12, 2024 | 11.85 | 11.85 | 11.70 | 11.76 | 357,730 | +0.02(+0.17%) |
Jul 11, 2024 | 11.70 | 11.81 | 11.66 | 11.74 | 290,511 | +0.24(+2.09%) |
Jul 10, 2024 | 11.54 | 11.57 | 11.36 | 11.50 | 342,169 | -0.04(-0.35%) |
Jul 09, 2024 | 11.86 | 11.87 | 11.54 | 11.54 | 295,520 | -0.35(-2.94%) |
Jul 08, 2024 | 12.00 | 12.04 | 11.85 | 11.89 | 468,412 | -0.11(-0.92%) |
Jul 05, 2024 | 12.02 | 12.09 | 11.94 | 12.00 | 299,736 | -0.07(-0.58%) |
Jul 03, 2024 | 12.25 | 12.25 | 12.03 | 12.07 | 260,449 | -0.19(-1.55%) |
Jul 02, 2024 | 12.10 | 12.26 | 12.10 | 12.26 | 402,288 | +0.15(+1.24%) |