Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 10, 2024 | 15.20 | 15.34 | 15.00 | 15.23 | 115,464 | -0.05(-0.33%) |
Oct 09, 2024 | 14.83 | 15.35 | 14.80 | 15.28 | 218,369 | -0.01(-0.07%) |
Oct 08, 2024 | 15.25 | 15.52 | 14.98 | 15.29 | 814,794 | -1.65(-9.74%) |
Oct 07, 2024 | 16.41 | 17.07 | 16.40 | 16.94 | 1,126,611 | +1.27(+8.10%) |
Oct 04, 2024 | 15.67 | 15.76 | 15.53 | 15.67 | 833,544 | +0.33(+2.15%) |
Oct 03, 2024 | 15.17 | 15.43 | 15.07 | 15.34 | 224,684 | +0.02(+0.13%) |
Oct 02, 2024 | 15.25 | 15.40 | 14.96 | 15.32 | 679,600 | +0.79(+5.44%) |
Oct 01, 2024 | 14.10 | 14.53 | 13.88 | 14.53 | 344,598 | +0.52(+3.71%) |
Sep 30, 2024 | 14.40 | 14.44 | 14.00 | 14.01 | 132,173 | -0.11(-0.78%) |
Sep 27, 2024 | 13.99 | 14.19 | 13.95 | 14.12 | 244,343 | +0.08(+0.57%) |
Sep 26, 2024 | 13.97 | 14.10 | 13.79 | 14.04 | 323,552 | +0.78(+5.88%) |
Sep 25, 2024 | 13.25 | 13.34 | 13.21 | 13.26 | 211,922 | -0.92(-6.49%) |
Sep 24, 2024 | 13.79 | 14.21 | 13.71 | 14.18 | 522,397 | +0.95(+7.18%) |
Sep 23, 2024 | 13.03 | 13.32 | 13.03 | 13.23 | 174,941 | +0.59(+4.63%) |
Sep 20, 2024 | 12.74 | 12.74 | 12.61 | 12.64 | 69,000 | -0.04(-0.28%) |
Sep 19, 2024 | 12.50 | 12.74 | 12.50 | 12.68 | 65,744 | +0.32(+2.59%) |
Sep 18, 2024 | 12.50 | 12.50 | 12.31 | 12.36 | 69,835 | -0.10(-0.80%) |
Sep 17, 2024 | 12.31 | 12.49 | 12.31 | 12.46 | 80,077 | +0.20(+1.63%) |
Sep 16, 2024 | 12.23 | 12.28 | 12.23 | 12.26 | 34,110 | +0.04(+0.33%) |
Sep 13, 2024 | 12.22 | 12.26 | 12.15 | 12.22 | 102,311 | +0.09(+0.74%) |
Sep 12, 2024 | 12.18 | 12.18 | 12.01 | 12.13 | 59,550 | -0.08(-0.66%) |
Sep 11, 2024 | 12.02 | 12.21 | 12.02 | 12.21 | 119,705 | +0.39(+3.30%) |
Sep 10, 2024 | 11.81 | 11.90 | 11.76 | 11.82 | 42,702 | -0.08(-0.67%) |
Sep 09, 2024 | 11.70 | 11.90 | 11.69 | 11.90 | 106,756 | +0.31(+2.67%) |
Sep 06, 2024 | 11.80 | 11.82 | 11.55 | 11.59 | 202,067 | -0.21(-1.78%) |
Sep 05, 2024 | 11.71 | 11.92 | 11.71 | 11.80 | 54,138 | -0.12(-1.01%) |
Sep 04, 2024 | 11.78 | 11.98 | 11.51 | 11.92 | 113,503 | -0.18(-1.49%) |
Sep 03, 2024 | 12.32 | 12.32 | 12.06 | 12.10 | 134,935 | -0.22(-1.79%) |
Aug 30, 2024 | 12.25 | 12.38 | 12.25 | 12.32 | 131,896 | +0.29(+2.41%) |
Aug 29, 2024 | 12.00 | 12.06 | 11.90 | 12.03 | 93,479 | +0.09(+0.75%) |
Aug 28, 2024 | 12.09 | 12.09 | 11.90 | 11.94 | 82,436 | -0.06(-0.50%) |
Aug 27, 2024 | 11.95 | 12.02 | 11.91 | 12.00 | 81,970 | +0.17(+1.44%) |
Aug 26, 2024 | 11.96 | 11.96 | 11.78 | 11.83 | 127,981 | -0.28(-2.31%) |
Aug 23, 2024 | 12.00 | 12.11 | 11.92 | 12.11 | 130,382 | +0.11(+0.92%) |
Aug 22, 2024 | 12.26 | 12.26 | 11.96 | 12.00 | 228,197 | +0.32(+2.74%) |
Aug 21, 2024 | 11.68 | 11.77 | 11.52 | 11.68 | 159,200 | +0.39(+3.45%) |
Aug 20, 2024 | 11.40 | 11.45 | 11.19 | 11.29 | 63,771 | -0.11(-0.96%) |
Aug 19, 2024 | 11.35 | 11.43 | 11.19 | 11.40 | 70,556 | +0.25(+2.24%) |
Aug 16, 2024 | 11.25 | 11.25 | 10.70 | 11.15 | 107,246 | +0.02(+0.18%) |
Aug 15, 2024 | 11.13 | 11.15 | 10.84 | 11.13 | 81,207 | +0.44(+4.07%) |
Aug 14, 2024 | 10.87 | 10.87 | 10.66 | 10.70 | 18,308 | -0.17(-1.61%) |
Aug 13, 2024 | 10.70 | 10.90 | 10.70 | 10.87 | 46,753 | +0.33(+3.13%) |
Aug 12, 2024 | 10.38 | 10.60 | 10.38 | 10.54 | 45,285 | +0.14(+1.35%) |
Aug 09, 2024 | 10.49 | 10.49 | 10.38 | 10.40 | 38,197 | +0.06(+0.58%) |
Aug 08, 2024 | 10.10 | 10.34 | 10.10 | 10.34 | 106,437 | +0.33(+3.30%) |
Aug 07, 2024 | 10.23 | 10.23 | 9.954 | 10.01 | 57,535 | -0.07(-0.69%) |
Aug 06, 2024 | 10.02 | 10.13 | 9.970 | 10.08 | 80,691 | +0.11(+1.10%) |
Aug 05, 2024 | 9.970 | 10.02 | 9.600 | 9.970 | 366,076 | -0.23(-2.25%) |
Aug 02, 2024 | 10.10 | 10.27 | 10.05 | 10.20 | 71,619 | -0.26(-2.49%) |