Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 12.57 | 13.44 | 12.57 | 13.29 | 8,545,298 | +0.67(+5.31%) |
Sep 19, 2024 | 12.60 | 12.66 | 12.37 | 12.62 | 764,908 | -0.03(-0.24%) |
Sep 18, 2024 | 12.82 | 12.97 | 12.59 | 12.65 | 941,343 | -0.19(-1.48%) |
Sep 17, 2024 | 12.51 | 12.86 | 12.47 | 12.84 | 1,273,571 | +0.33(+2.64%) |
Sep 16, 2024 | 12.40 | 12.53 | 12.34 | 12.51 | 1,064,068 | +0.10(+0.81%) |
Sep 13, 2024 | 12.41 | 12.46 | 12.28 | 12.41 | 887,630 | +0.01(+0.08%) |
Sep 12, 2024 | 12.26 | 12.49 | 12.25 | 12.40 | 1,020,499 | +0.16(+1.31%) |
Sep 11, 2024 | 12.41 | 12.43 | 12.24 | 12.24 | 732,333 | -0.15(-1.21%) |
Sep 10, 2024 | 12.25 | 12.41 | 12.21 | 12.39 | 1,644,721 | +0.12(+0.98%) |
Sep 09, 2024 | 12.14 | 12.29 | 12.13 | 12.27 | 1,110,359 | +0.13(+1.07%) |
Sep 06, 2024 | 12.10 | 12.19 | 12.00 | 12.14 | 433,070 | +0.04(+0.33%) |
Sep 05, 2024 | 12.04 | 12.23 | 12.03 | 12.10 | 1,232,892 | +0.14(+1.17%) |
Sep 04, 2024 | 11.74 | 11.97 | 11.74 | 11.96 | 1,176,888 | +0.19(+1.61%) |
Sep 03, 2024 | 11.81 | 11.83 | 11.65 | 11.77 | 875,373 | -0.10(-0.84%) |
Aug 30, 2024 | 11.87 | 0 | -0.09(-0.75%) | |||
Aug 29, 2024 | 11.91 | 11.98 | 11.79 | 11.96 | 1,193,279 | +0.05(+0.42%) |
Aug 28, 2024 | 12.09 | 12.10 | 11.87 | 11.91 | 1,344,814 | -0.18(-1.49%) |
Aug 27, 2024 | 11.91 | 12.12 | 11.83 | 12.09 | 1,129,963 | +0.07(+0.58%) |
Aug 26, 2024 | 11.83 | 12.15 | 11.83 | 12.02 | 786,214 | +0.21(+1.78%) |
Aug 23, 2024 | 11.66 | 12.04 | 11.60 | 11.81 | 1,079,262 | +0.23(+1.99%) |
Aug 22, 2024 | 11.58 | 11.65 | 11.49 | 11.58 | 565,034 | +0.04(+0.35%) |
Aug 21, 2024 | 11.48 | 11.56 | 11.42 | 11.54 | 657,343 | +0.05(+0.44%) |
Aug 20, 2024 | 11.47 | 11.50 | 11.35 | 11.49 | 473,738 | +0.02(+0.17%) |
Aug 19, 2024 | 11.51 | 11.55 | 11.42 | 11.47 | 468,236 | -0.05(-0.43%) |
Aug 16, 2024 | 11.66 | 11.71 | 11.50 | 11.52 | 757,434 | -0.18(-1.54%) |
Aug 15, 2024 | 11.39 | 11.82 | 11.35 | 11.70 | 1,899,873 | +0.28(+2.45%) |
Aug 14, 2024 | 11.30 | 11.48 | 11.23 | 11.42 | 917,895 | +0.13(+1.15%) |
Aug 13, 2024 | 11.25 | 11.34 | 11.11 | 11.29 | 1,000,441 | +0.13(+1.16%) |
Aug 12, 2024 | 11.01 | 11.19 | 10.97 | 11.16 | 678,466 | +0.12(+1.09%) |
Aug 09, 2024 | 11.11 | 11.23 | 10.95 | 11.04 | 922,488 | -0.06(-0.54%) |
Aug 08, 2024 | 11.16 | 11.39 | 11.06 | 11.10 | 1,272,044 | -0.05(-0.45%) |
Aug 07, 2024 | 11.39 | 11.53 | 11.14 | 11.15 | 1,692,507 | -0.16(-1.41%) |
Aug 06, 2024 | 10.44 | 11.37 | 10.43 | 11.31 | 1,518,200 | +0.18(+1.62%) |
Aug 02, 2024 | 11.13 | 0 | -0.16(-1.42%) | |||
Aug 01, 2024 | 10.55 | 11.34 | 10.50 | 11.29 | 2,611,320 | +0.89(+8.56%) |
Jul 31, 2024 | 10.24 | 10.47 | 10.12 | 10.40 | 1,342,520 | +0.21(+2.06%) |
Jul 30, 2024 | 10.16 | 10.25 | 10.13 | 10.19 | 863,681 | -0.02(-0.20%) |
Jul 29, 2024 | 10.17 | 10.23 | 10.06 | 10.21 | 793,407 | +0.09(+0.89%) |
Jul 26, 2024 | 10.19 | 10.32 | 10.08 | 10.12 | 894,659 | -0.01(-0.10%) |
Jul 25, 2024 | 10.04 | 10.25 | 9.960 | 10.13 | 1,166,799 | +0.13(+1.30%) |
Jul 24, 2024 | 9.590 | 10.21 | 9.550 | 10.00 | 1,786,071 | +0.43(+4.49%) |
Jul 23, 2024 | 9.520 | 9.680 | 9.350 | 9.570 | 1,054,254 | +0.05(+0.53%) |
Jul 22, 2024 | 9.690 | 9.790 | 9.510 | 9.520 | 1,090,932 | -0.15(-1.55%) |
Jul 19, 2024 | 9.960 | 9.990 | 9.660 | 9.670 | 1,171,455 | -0.34(-3.40%) |
Jul 18, 2024 | 10.20 | 10.32 | 9.930 | 10.01 | 1,038,779 | -0.23(-2.25%) |
Jul 17, 2024 | 9.840 | 10.28 | 9.830 | 10.24 | 1,115,532 | +0.34(+3.43%) |
Jul 16, 2024 | 9.910 | 9.940 | 9.750 | 9.900 | 889,850 | +0.02(+0.20%) |
Jul 15, 2024 | 10.02 | 10.05 | 9.780 | 9.880 | 872,506 | -0.17(-1.69%) |
Jul 12, 2024 | 9.950 | 10.14 | 9.950 | 10.05 | 970,124 | +0.13(+1.31%) |
Jul 11, 2024 | 9.590 | 9.960 | 9.590 | 9.920 | 1,218,522 | +0.37(+3.87%) |
Jul 10, 2024 | 9.390 | 9.600 | 9.390 | 9.550 | 723,215 | +0.19(+2.03%) |
Jul 09, 2024 | 9.450 | 9.450 | 9.300 | 9.360 | 580,385 | -0.11(-1.16%) |
Jul 08, 2024 | 9.440 | 9.520 | 9.420 | 9.470 | 546,406 | +0.04(+0.42%) |
Jul 05, 2024 | 9.500 | 9.560 | 9.430 | 9.430 | 621,928 | -0.07(-0.74%) |
Jul 04, 2024 | 9.440 | 9.570 | 9.440 | 9.500 | 241,872 | +0.04(+0.42%) |
Jul 03, 2024 | 9.500 | 9.560 | 9.440 | 9.460 | 359,279 | +0.00(+0.00%) |