Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 12.21 | 13.21 | 12.21 | 12.76 | 118,078 | -0.13(-1.01%) |
Sep 24, 2024 | 13.28 | 13.28 | 12.76 | 12.89 | 237,497 | -0.21(-1.60%) |
Sep 23, 2024 | 12.74 | 13.13 | 12.74 | 13.10 | 98,487 | +0.10(+0.75%) |
Sep 20, 2024 | 13.51 | 13.51 | 12.83 | 13.00 | 225,862 | -0.08(-0.59%) |
Sep 19, 2024 | 12.94 | 13.08 | 12.61 | 13.08 | 119,474 | +0.91(+7.48%) |
Sep 18, 2024 | 11.76 | 12.64 | 11.76 | 12.17 | 129,273 | -0.08(-0.65%) |
Sep 17, 2024 | 12.64 | 12.64 | 12.24 | 12.25 | 146,570 | -0.16(-1.29%) |
Sep 16, 2024 | 12.64 | 12.64 | 11.81 | 12.41 | 130,817 | +0.12(+0.98%) |
Sep 13, 2024 | 12.64 | 12.64 | 12.23 | 12.29 | 206,208 | -0.08(-0.65%) |
Sep 12, 2024 | 12.64 | 12.64 | 12.16 | 12.37 | 165,226 | +0.26(+2.15%) |
Sep 11, 2024 | 12.38 | 12.38 | 11.46 | 12.11 | 524,521 | +0.11(+0.92%) |
Sep 10, 2024 | 11.61 | 12.03 | 11.61 | 12.00 | 651,831 | +0.22(+1.87%) |
Sep 09, 2024 | 11.50 | 11.89 | 11.50 | 11.78 | 361,277 | +0.42(+3.70%) |
Sep 06, 2024 | 11.57 | 11.60 | 11.32 | 11.36 | 575,194 | -0.40(-3.40%) |
Sep 05, 2024 | 11.74 | 11.82 | 11.69 | 11.76 | 247,637 | +0.11(+0.94%) |
Sep 04, 2024 | 11.13 | 11.71 | 11.13 | 11.65 | 159,683 | -0.52(-4.27%) |
Sep 03, 2024 | 12.29 | 12.29 | 12.04 | 12.17 | 170,759 | -0.27(-2.17%) |
Aug 30, 2024 | 12.54 | 12.96 | 12.33 | 12.44 | 423,527 | +0.44(+3.67%) |
Aug 29, 2024 | 12.56 | 12.56 | 11.91 | 12.00 | 276,017 | -0.16(-1.32%) |
Aug 28, 2024 | 12.40 | 12.40 | 12.12 | 12.16 | 208,601 | -0.11(-0.90%) |
Aug 27, 2024 | 11.76 | 12.32 | 11.76 | 12.27 | 300,190 | +0.21(+1.74%) |
Aug 26, 2024 | 12.40 | 12.40 | 12.02 | 12.06 | 108,480 | -0.22(-1.79%) |
Aug 23, 2024 | 12.39 | 12.39 | 12.00 | 12.28 | 117,447 | +0.38(+3.24%) |
Aug 22, 2024 | 12.38 | 12.38 | 11.88 | 11.89 | 180,181 | +0.04(+0.35%) |
Aug 21, 2024 | 12.27 | 12.27 | 11.76 | 11.85 | 133,273 | +0.33(+2.90%) |
Aug 20, 2024 | 12.00 | 12.00 | 11.32 | 11.52 | 444,064 | -0.12(-1.03%) |
Aug 19, 2024 | 11.30 | 12.13 | 11.30 | 11.64 | 563,367 | -0.12(-1.02%) |
Aug 16, 2024 | 12.31 | 12.31 | 11.69 | 11.76 | 91,532 | +0.40(+3.52%) |
Aug 15, 2024 | 11.58 | 11.62 | 10.80 | 11.36 | 192,410 | -0.12(-1.05%) |
Aug 14, 2024 | 11.54 | 11.98 | 11.09 | 11.48 | 140,352 | +0.10(+0.88%) |
Aug 13, 2024 | 11.38 | 11.38 | 10.95 | 11.38 | 196,911 | +0.00(+0.00%) |
Aug 12, 2024 | 10.95 | 11.72 | 10.95 | 11.38 | 122,752 | +0.09(+0.80%) |
Aug 09, 2024 | 10.95 | 11.30 | 10.95 | 11.29 | 360,687 | +0.01(+0.09%) |
Aug 08, 2024 | 10.60 | 11.28 | 10.60 | 11.28 | 351,853 | +0.92(+8.88%) |
Aug 07, 2024 | 11.09 | 11.09 | 10.35 | 10.36 | 402,342 | +0.24(+2.37%) |
Aug 06, 2024 | 10.69 | 10.69 | 9.890 | 10.12 | 373,012 | -0.32(-3.07%) |
Aug 05, 2024 | 10.11 | 10.61 | 10.05 | 10.44 | 287,350 | +0.01(+0.10%) |
Aug 02, 2024 | 10.88 | 10.88 | 9.800 | 10.43 | 751,560 | -0.42(-3.87%) |
Aug 01, 2024 | 11.03 | 11.45 | 10.72 | 10.85 | 118,848 | -0.55(-4.82%) |
Jul 31, 2024 | 11.60 | 11.65 | 11.26 | 11.40 | 109,046 | +0.41(+3.73%) |
Jul 30, 2024 | 11.03 | 11.03 | 10.95 | 10.99 | 138,559 | +0.35(+3.29%) |
Jul 29, 2024 | 10.89 | 10.89 | 10.40 | 10.64 | 233,469 | +0.05(+0.47%) |
Jul 26, 2024 | 10.15 | 10.70 | 10.15 | 10.59 | 113,232 | -0.02(-0.19%) |
Jul 25, 2024 | 11.04 | 11.04 | 10.57 | 10.61 | 208,392 | -0.68(-6.02%) |
Jul 24, 2024 | 11.42 | 11.59 | 11.29 | 11.29 | 192,592 | -0.18(-1.59%) |
Jul 23, 2024 | 11.80 | 11.80 | 11.42 | 11.47 | 410,640 | -0.15(-1.27%) |
Jul 22, 2024 | 11.50 | 11.83 | 11.17 | 11.62 | 287,545 | +0.12(+1.04%) |
Jul 19, 2024 | 11.42 | 11.60 | 11.42 | 11.50 | 884,618 | +0.00(+0.00%) |
Jul 18, 2024 | 11.68 | 11.73 | 11.44 | 11.50 | 331,569 | -0.28(-2.38%) |
Jul 17, 2024 | 11.73 | 12.05 | 11.70 | 11.78 | 507,837 | -0.09(-0.76%) |
Jul 16, 2024 | 12.24 | 12.25 | 11.33 | 11.87 | 681,085 | -0.02(-0.17%) |
Jul 15, 2024 | 12.04 | 12.04 | 11.88 | 11.89 | 155,799 | -0.09(-0.75%) |
Jul 12, 2024 | 11.52 | 12.25 | 11.52 | 11.98 | 2,360,076 | +0.28(+2.39%) |
Jul 11, 2024 | 11.77 | 12.14 | 11.59 | 11.70 | 3,568,906 | -0.10(-0.85%) |
Jul 10, 2024 | 12.13 | 12.13 | 11.69 | 11.80 | 1,970,047 | -0.17(-1.42%) |
Jul 09, 2024 | 12.14 | 12.18 | 11.93 | 11.97 | 418,574 | +0.76(+6.78%) |
Jul 08, 2024 | 10.85 | 11.52 | 10.85 | 11.21 | 284,041 | -0.04(-0.36%) |
Jul 05, 2024 | 11.08 | 11.49 | 11.07 | 11.25 | 203,495 | +0.46(+4.27%) |
Jul 03, 2024 | 10.33 | 10.98 | 10.33 | 10.79 | 204,081 | +0.07(+0.65%) |
Jul 02, 2024 | 10.97 | 10.97 | 10.64 | 10.72 | 351,244 | +0.32(+3.08%) |