Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 12.22 | 12.22 | 11.96 | 12.00 | 1,034,992 | -0.25(-2.04%) |
Sep 19, 2024 | 12.17 | 12.28 | 11.84 | 12.25 | 155,601 | +0.35(+2.94%) |
Sep 18, 2024 | 11.87 | 12.37 | 11.66 | 11.90 | 160,338 | +0.03(+0.25%) |
Sep 17, 2024 | 11.83 | 12.09 | 11.67 | 11.87 | 199,541 | +0.20(+1.71%) |
Sep 16, 2024 | 11.84 | 11.84 | 11.61 | 11.67 | 188,691 | -0.11(-0.93%) |
Sep 13, 2024 | 11.59 | 11.80 | 11.49 | 11.78 | 158,556 | +0.37(+3.24%) |
Sep 12, 2024 | 11.49 | 11.49 | 11.32 | 11.41 | 119,668 | +0.02(+0.18%) |
Sep 11, 2024 | 11.46 | 11.51 | 11.16 | 11.39 | 112,671 | -0.19(-1.64%) |
Sep 10, 2024 | 11.58 | 11.71 | 11.36 | 11.58 | 112,455 | +0.05(+0.43%) |
Sep 09, 2024 | 11.54 | 11.69 | 11.47 | 11.53 | 162,644 | +0.00(+0.00%) |
Sep 06, 2024 | 11.81 | 11.87 | 11.45 | 11.53 | 138,347 | -0.20(-1.71%) |
Sep 05, 2024 | 11.80 | 11.82 | 11.66 | 11.73 | 141,168 | +0.03(+0.26%) |
Sep 04, 2024 | 11.81 | 11.91 | 11.57 | 11.70 | 202,422 | -0.15(-1.27%) |
Sep 03, 2024 | 11.92 | 12.07 | 11.79 | 11.85 | 185,915 | -0.27(-2.23%) |
Aug 30, 2024 | 12.09 | 12.26 | 11.93 | 12.12 | 133,151 | +0.04(+0.33%) |
Aug 29, 2024 | 12.11 | 12.17 | 11.88 | 12.08 | 106,553 | +0.05(+0.42%) |
Aug 28, 2024 | 11.87 | 12.17 | 11.80 | 12.03 | 127,393 | +0.08(+0.67%) |
Aug 27, 2024 | 11.99 | 12.02 | 11.87 | 11.95 | 176,066 | -0.15(-1.24%) |
Aug 26, 2024 | 12.46 | 12.46 | 12.01 | 12.10 | 212,871 | -0.15(-1.22%) |
Aug 23, 2024 | 11.73 | 12.49 | 11.71 | 12.25 | 175,038 | +0.58(+4.97%) |
Aug 22, 2024 | 11.64 | 11.76 | 11.61 | 11.67 | 93,744 | -0.02(-0.17%) |
Aug 21, 2024 | 11.86 | 11.87 | 11.54 | 11.69 | 132,905 | -0.06(-0.51%) |
Aug 20, 2024 | 11.76 | 11.78 | 11.59 | 11.75 | 158,569 | -0.08(-0.68%) |
Aug 19, 2024 | 11.87 | 11.90 | 11.79 | 11.83 | 140,666 | -0.04(-0.34%) |
Aug 16, 2024 | 11.45 | 11.91 | 11.44 | 11.87 | 188,905 | +0.38(+3.31%) |
Aug 15, 2024 | 11.47 | 11.67 | 11.43 | 11.49 | 141,410 | +0.33(+2.96%) |
Aug 14, 2024 | 11.34 | 11.34 | 11.05 | 11.16 | 109,310 | -0.12(-1.06%) |
Aug 13, 2024 | 11.19 | 11.31 | 10.97 | 11.28 | 220,721 | +0.18(+1.62%) |
Aug 12, 2024 | 11.36 | 11.44 | 11.01 | 11.10 | 154,814 | -0.17(-1.51%) |
Aug 09, 2024 | 11.30 | 11.33 | 11.09 | 11.27 | 309,865 | -0.05(-0.44%) |
Aug 08, 2024 | 11.32 | 11.44 | 11.13 | 11.32 | 179,487 | +0.20(+1.80%) |
Aug 07, 2024 | 11.30 | 11.50 | 11.06 | 11.12 | 213,278 | +0.04(+0.36%) |
Aug 06, 2024 | 11.04 | 11.18 | 10.89 | 11.08 | 291,962 | +0.05(+0.45%) |
Aug 05, 2024 | 10.79 | 11.18 | 10.43 | 11.03 | 286,514 | -0.39(-3.38%) |
Aug 02, 2024 | 11.37 | 11.52 | 11.25 | 11.42 | 374,251 | -0.49(-4.15%) |
Aug 01, 2024 | 12.30 | 12.32 | 11.66 | 11.91 | 470,663 | -0.45(-3.68%) |
Jul 31, 2024 | 12.51 | 12.69 | 12.29 | 12.36 | 378,866 | -0.19(-1.50%) |
Jul 30, 2024 | 12.38 | 12.60 | 12.24 | 12.55 | 270,576 | +0.21(+1.68%) |
Jul 29, 2024 | 12.57 | 12.62 | 12.23 | 12.35 | 452,858 | -0.26(-2.04%) |
Jul 26, 2024 | 12.75 | 12.79 | 12.46 | 12.60 | 311,807 | +0.02(+0.16%) |
Jul 25, 2024 | 12.33 | 12.76 | 12.19 | 12.58 | 299,263 | +0.45(+3.75%) |
Jul 24, 2024 | 12.22 | 12.40 | 12.11 | 12.13 | 256,433 | -0.20(-1.60%) |
Jul 23, 2024 | 11.79 | 12.43 | 11.79 | 12.33 | 324,716 | +0.39(+3.23%) |
Jul 22, 2024 | 11.51 | 11.95 | 11.08 | 11.94 | 364,184 | +0.34(+2.90%) |
Jul 19, 2024 | 11.42 | 11.65 | 11.26 | 11.60 | 359,018 | +0.18(+1.56%) |
Jul 18, 2024 | 11.52 | 11.72 | 11.30 | 11.43 | 344,601 | -0.31(-2.61%) |
Jul 17, 2024 | 11.19 | 11.79 | 11.08 | 11.73 | 408,910 | +0.36(+3.13%) |
Jul 16, 2024 | 10.89 | 11.42 | 10.78 | 11.38 | 460,917 | +0.64(+5.98%) |
Jul 15, 2024 | 10.50 | 10.85 | 10.39 | 10.73 | 439,031 | +0.39(+3.73%) |
Jul 12, 2024 | 10.38 | 10.49 | 10.16 | 10.35 | 500,049 | +0.13(+1.26%) |
Jul 11, 2024 | 9.746 | 10.27 | 9.602 | 10.22 | 595,059 | +0.81(+8.61%) |
Jul 10, 2024 | 9.340 | 9.504 | 9.271 | 9.410 | 546,842 | +0.06(+0.63%) |
Jul 09, 2024 | 9.212 | 9.355 | 9.123 | 9.350 | 550,845 | +0.12(+1.28%) |
Jul 08, 2024 | 9.271 | 9.347 | 9.133 | 9.232 | 233,899 | +0.05(+0.54%) |
Jul 05, 2024 | 9.202 | 9.251 | 8.817 | 9.182 | 478,175 | -0.01(-0.11%) |
Jul 03, 2024 | 9.469 | 9.469 | 9.192 | 9.192 | 204,803 | -0.27(-2.82%) |
Jul 02, 2024 | 9.410 | 9.538 | 9.390 | 9.459 | 211,280 | +0.04(+0.42%) |