Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 13.45 | 13.54 | 13.38 | 13.41 | 346,001 | +0.72(+5.67%) |
Sep 26, 2024 | 12.49 | 12.70 | 12.49 | 12.69 | 249,000 | +0.04(+0.28%) |
Sep 25, 2024 | 12.77 | 12.77 | 12.63 | 12.65 | 111,657 | -0.12(-0.90%) |
Sep 24, 2024 | 12.74 | 12.83 | 12.70 | 12.77 | 330,630 | +0.22(+1.75%) |
Sep 23, 2024 | 12.53 | 12.59 | 12.49 | 12.55 | 87,389 | -0.28(-2.18%) |
Sep 20, 2024 | 12.94 | 12.96 | 12.81 | 12.83 | 91,571 | -0.26(-1.99%) |
Sep 19, 2024 | 12.98 | 13.09 | 12.92 | 13.09 | 153,517 | +0.46(+3.64%) |
Sep 18, 2024 | 12.83 | 12.86 | 12.60 | 12.63 | 140,690 | +0.27(+2.18%) |
Sep 17, 2024 | 12.38 | 12.43 | 12.28 | 12.36 | 90,689 | +0.20(+1.64%) |
Sep 16, 2024 | 12.19 | 12.21 | 12.08 | 12.16 | 138,868 | +0.10(+0.83%) |
Sep 13, 2024 | 12.07 | 12.16 | 12.03 | 12.06 | 89,640 | +0.20(+1.69%) |
Sep 12, 2024 | 11.72 | 11.87 | 11.70 | 11.86 | 111,282 | +0.00(+0.00%) |
Sep 11, 2024 | 11.80 | 11.92 | 11.66 | 11.86 | 145,847 | +0.13(+1.11%) |
Sep 10, 2024 | 11.81 | 11.81 | 11.67 | 11.73 | 158,657 | -0.29(-2.41%) |
Sep 09, 2024 | 12.01 | 12.08 | 11.97 | 12.02 | 175,615 | +0.00(+0.00%) |
Sep 06, 2024 | 12.35 | 12.35 | 12.00 | 12.02 | 70,621 | -0.41(-3.30%) |
Sep 05, 2024 | 12.50 | 12.50 | 12.37 | 12.43 | 237,940 | +0.16(+1.30%) |
Sep 04, 2024 | 12.27 | 12.38 | 12.26 | 12.27 | 175,786 | +0.07(+0.57%) |
Sep 03, 2024 | 12.36 | 12.38 | 12.20 | 12.20 | 135,031 | -0.49(-3.86%) |
Aug 30, 2024 | 12.70 | 12.74 | 12.61 | 12.69 | 140,589 | +0.10(+0.79%) |
Aug 29, 2024 | 12.64 | 12.68 | 12.58 | 12.59 | 212,380 | +0.06(+0.48%) |
Aug 28, 2024 | 12.56 | 12.60 | 12.48 | 12.53 | 56,720 | -0.11(-0.87%) |
Aug 27, 2024 | 12.66 | 12.68 | 12.55 | 12.64 | 83,025 | +0.12(+0.96%) |
Aug 26, 2024 | 12.52 | 12.55 | 12.49 | 12.52 | 136,175 | +0.00(+0.00%) |
Aug 23, 2024 | 12.44 | 12.59 | 12.31 | 12.52 | 82,666 | +0.21(+1.71%) |
Aug 22, 2024 | 12.33 | 12.34 | 12.22 | 12.31 | 74,372 | +0.04(+0.33%) |
Aug 21, 2024 | 12.21 | 12.32 | 12.19 | 12.27 | 106,704 | +0.26(+2.21%) |
Aug 20, 2024 | 11.99 | 12.07 | 11.98 | 12.01 | 176,143 | +0.12(+0.97%) |
Aug 19, 2024 | 11.87 | 11.93 | 11.79 | 11.89 | 181,956 | +0.21(+1.80%) |
Aug 16, 2024 | 11.68 | 11.71 | 11.52 | 11.68 | 106,351 | +0.16(+1.39%) |
Aug 15, 2024 | 11.45 | 11.55 | 11.38 | 11.52 | 124,270 | +0.21(+1.86%) |
Aug 14, 2024 | 11.41 | 11.41 | 11.30 | 11.31 | 102,121 | -0.09(-0.81%) |
Aug 13, 2024 | 11.28 | 11.42 | 11.27 | 11.40 | 161,030 | +0.14(+1.27%) |
Aug 12, 2024 | 11.32 | 11.32 | 11.22 | 11.26 | 171,108 | -0.04(-0.35%) |
Aug 09, 2024 | 11.26 | 11.32 | 11.17 | 11.30 | 232,074 | -0.02(-0.18%) |
Aug 08, 2024 | 11.23 | 11.36 | 11.20 | 11.32 | 328,672 | +0.12(+1.07%) |
Aug 07, 2024 | 11.36 | 11.39 | 11.20 | 11.20 | 313,745 | +0.05(+0.45%) |
Aug 06, 2024 | 11.05 | 11.22 | 11.02 | 11.15 | 506,613 | -0.01(-0.09%) |
Aug 05, 2024 | 11.10 | 11.20 | 11.05 | 11.16 | 323,010 | -0.23(-2.02%) |
Aug 02, 2024 | 11.40 | 11.45 | 11.32 | 11.39 | 229,095 | -0.01(-0.09%) |
Aug 01, 2024 | 11.57 | 11.57 | 11.33 | 11.40 | 163,541 | -0.24(-2.06%) |
Jul 31, 2024 | 11.60 | 11.70 | 11.58 | 11.64 | 151,661 | +0.08(+0.69%) |
Jul 30, 2024 | 11.67 | 11.67 | 11.53 | 11.56 | 224,334 | -0.09(-0.77%) |
Jul 29, 2024 | 11.55 | 11.67 | 11.50 | 11.65 | 195,220 | -0.25(-2.10%) |
Jul 26, 2024 | 11.87 | 11.91 | 11.79 | 11.90 | 165,188 | -0.18(-1.49%) |
Jul 25, 2024 | 11.81 | 12.19 | 11.81 | 12.08 | 151,080 | -0.03(-0.25%) |
Jul 24, 2024 | 12.07 | 12.15 | 12.07 | 12.11 | 200,257 | +0.02(+0.17%) |
Jul 23, 2024 | 12.18 | 12.18 | 12.04 | 12.09 | 85,250 | -0.13(-1.06%) |
Jul 22, 2024 | 12.20 | 12.22 | 12.12 | 12.22 | 127,283 | +0.28(+2.35%) |
Jul 19, 2024 | 12.02 | 12.04 | 11.94 | 11.94 | 208,462 | -0.30(-2.45%) |
Jul 18, 2024 | 12.25 | 12.37 | 12.22 | 12.24 | 127,239 | -0.08(-0.65%) |
Jul 17, 2024 | 12.17 | 12.36 | 12.17 | 12.32 | 117,325 | +0.33(+2.75%) |
Jul 16, 2024 | 11.83 | 11.99 | 11.80 | 11.99 | 142,276 | +0.11(+0.93%) |
Jul 15, 2024 | 12.00 | 12.00 | 11.84 | 11.88 | 160,867 | -0.27(-2.22%) |
Jul 12, 2024 | 12.10 | 12.18 | 12.07 | 12.15 | 139,885 | +0.18(+1.50%) |
Jul 11, 2024 | 11.97 | 12.02 | 11.93 | 11.97 | 120,813 | +0.14(+1.18%) |
Jul 10, 2024 | 11.82 | 11.83 | 11.75 | 11.83 | 120,791 | -0.08(-0.67%) |
Jul 09, 2024 | 12.00 | 12.02 | 11.89 | 11.91 | 142,986 | -0.21(-1.73%) |
Jul 08, 2024 | 12.17 | 12.21 | 12.09 | 12.12 | 241,814 | -0.08(-0.66%) |
Jul 05, 2024 | 12.25 | 12.28 | 12.12 | 12.20 | 122,115 | +0.02(+0.16%) |
Jul 03, 2024 | 12.12 | 12.23 | 12.12 | 12.18 | 62,623 | +0.22(+1.84%) |
Jul 02, 2024 | 11.93 | 11.99 | 11.90 | 11.96 | 163,341 | +0.07(+0.59%) |