Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 13.15 | 13.16 | 13.13 | 13.14 | 708,697 | +0.01(+0.08%) |
Sep 26, 2024 | 13.15 | 13.18 | 13.11 | 13.13 | 660,145 | +0.01(+0.08%) |
Sep 25, 2024 | 13.14 | 13.16 | 13.12 | 13.12 | 957,009 | -0.02(-0.15%) |
Sep 24, 2024 | 13.17 | 13.17 | 13.12 | 13.14 | 552,810 | +0.02(+0.15%) |
Sep 23, 2024 | 13.15 | 13.17 | 13.12 | 13.12 | 576,130 | -0.02(-0.15%) |
Sep 20, 2024 | 13.19 | 13.19 | 13.13 | 13.14 | 1,441,199 | -0.01(-0.08%) |
Sep 19, 2024 | 13.18 | 13.22 | 13.14 | 13.15 | 521,172 | -0.03(-0.23%) |
Sep 18, 2024 | 13.16 | 13.19 | 13.14 | 13.18 | 654,514 | +0.04(+0.30%) |
Sep 17, 2024 | 13.14 | 13.14 | 13.12 | 13.14 | 446,538 | +0.01(+0.08%) |
Sep 16, 2024 | 13.15 | 13.16 | 13.12 | 13.13 | 367,864 | -0.01(-0.08%) |
Sep 13, 2024 | 13.15 | 13.16 | 13.13 | 13.14 | 462,893 | +0.04(+0.31%) |
Sep 12, 2024 | 13.13 | 13.15 | 13.09 | 13.10 | 726,083 | -0.02(-0.15%) |
Sep 11, 2024 | 13.09 | 13.12 | 13.09 | 13.12 | 1,205,426 | +0.01(+0.08%) |
Sep 10, 2024 | 13.10 | 13.12 | 13.08 | 13.11 | 1,251,959 | +0.03(+0.23%) |
Sep 09, 2024 | 13.04 | 13.11 | 13.04 | 13.08 | 1,194,632 | +0.03(+0.23%) |
Sep 06, 2024 | 13.07 | 13.09 | 13.05 | 13.05 | 785,251 | -0.01(-0.08%) |
Sep 05, 2024 | 13.05 | 13.07 | 13.03 | 13.06 | 769,288 | +0.04(+0.31%) |
Sep 04, 2024 | 13.04 | 13.06 | 13.02 | 13.02 | 734,804 | -0.02(-0.15%) |
Sep 03, 2024 | 13.05 | 13.07 | 13.04 | 13.04 | 1,201,759 | -0.01(-0.08%) |
Aug 30, 2024 | 13.03 | 13.06 | 13.03 | 13.05 | 911,983 | +0.02(+0.15%) |
Aug 29, 2024 | 13.01 | 13.06 | 13.00 | 13.03 | 929,922 | +0.03(+0.23%) |
Aug 28, 2024 | 13.00 | 13.01 | 13.00 | 13.00 | 925,583 | +0.00(+0.00%) |
Aug 27, 2024 | 13.00 | 13.01 | 12.99 | 13.00 | 717,721 | +0.00(+0.00%) |
Aug 26, 2024 | 13.01 | 13.01 | 13.00 | 13.00 | 523,175 | +0.00(+0.00%) |
Aug 23, 2024 | 13.01 | 13.01 | 12.99 | 13.00 | 818,737 | +0.02(+0.15%) |
Aug 22, 2024 | 13.01 | 13.01 | 12.98 | 12.98 | 626,521 | -0.03(-0.23%) |
Aug 21, 2024 | 12.95 | 13.01 | 12.95 | 13.01 | 1,042,571 | +0.06(+0.46%) |
Aug 20, 2024 | 12.96 | 12.99 | 12.95 | 12.95 | 626,970 | +0.00(+0.00%) |
Aug 19, 2024 | 12.95 | 13.00 | 12.95 | 12.95 | 1,435,985 | +0.01(+0.08%) |
Aug 16, 2024 | 12.93 | 12.96 | 12.93 | 12.94 | 725,789 | +0.02(+0.15%) |
Aug 15, 2024 | 12.99 | 13.00 | 12.92 | 12.92 | 1,249,004 | +0.01(+0.08%) |
Aug 14, 2024 | 12.97 | 12.99 | 12.91 | 12.91 | 788,126 | -0.06(-0.46%) |
Aug 13, 2024 | 12.95 | 12.99 | 12.94 | 12.97 | 1,122,667 | +0.02(+0.15%) |
Aug 12, 2024 | 12.94 | 13.03 | 12.93 | 12.95 | 1,509,598 | +0.00(+0.00%) |
Aug 09, 2024 | 12.95 | 13.00 | 12.95 | 12.95 | 1,365,748 | -0.02(-0.15%) |
Aug 08, 2024 | 12.93 | 12.98 | 12.93 | 12.97 | 948,900 | +0.07(+0.54%) |
Aug 07, 2024 | 12.90 | 13.00 | 12.89 | 12.90 | 1,436,396 | +0.01(+0.08%) |
Aug 06, 2024 | 12.86 | 12.92 | 12.86 | 12.89 | 2,348,821 | +0.02(+0.16%) |
Aug 05, 2024 | 12.80 | 12.93 | 12.77 | 12.87 | 4,502,348 | -0.11(-0.85%) |
Aug 02, 2024 | 12.87 | 13.04 | 12.85 | 12.98 | 2,710,792 | +0.05(+0.39%) |
Aug 01, 2024 | 12.88 | 12.98 | 12.86 | 12.93 | 3,350,132 | +0.06(+0.47%) |
Jul 31, 2024 | 12.81 | 12.94 | 12.81 | 12.87 | 4,032,450 | +0.06(+0.47%) |
Jul 30, 2024 | 12.86 | 12.88 | 12.81 | 12.81 | 7,144,074 | +0.00(+0.00%) |
Jul 29, 2024 | 12.84 | 12.90 | 12.80 | 12.81 | 8,333,151 | -0.01(-0.08%) |
Jul 26, 2024 | 12.91 | 13.01 | 12.78 | 12.82 | 35,460,604 | +3.68(+40.26%) |
Jul 25, 2024 | 8.770 | 9.290 | 8.675 | 9.140 | 5,603,647 | +0.41(+4.70%) |
Jul 24, 2024 | 8.950 | 9.290 | 8.725 | 8.730 | 2,266,259 | -0.31(-3.43%) |
Jul 23, 2024 | 8.400 | 9.195 | 8.400 | 9.040 | 3,260,095 | +0.66(+7.88%) |
Jul 22, 2024 | 8.370 | 8.475 | 8.235 | 8.380 | 1,134,294 | +0.08(+0.96%) |
Jul 19, 2024 | 8.150 | 8.315 | 7.975 | 8.300 | 1,178,621 | +0.14(+1.72%) |
Jul 18, 2024 | 8.920 | 8.920 | 8.160 | 8.160 | 2,093,534 | -0.85(-9.43%) |
Jul 17, 2024 | 8.880 | 9.070 | 8.850 | 9.010 | 1,236,678 | +0.04(+0.45%) |
Jul 16, 2024 | 9.010 | 9.040 | 8.830 | 8.970 | 1,928,433 | +0.06(+0.67%) |
Jul 15, 2024 | 8.700 | 8.960 | 8.425 | 8.910 | 2,738,699 | +0.29(+3.36%) |
Jul 12, 2024 | 9.110 | 9.160 | 8.130 | 8.620 | 3,911,827 | -0.41(-4.54%) |
Jul 11, 2024 | 9.000 | 9.200 | 8.840 | 9.030 | 2,141,616 | +0.08(+0.89%) |
Jul 10, 2024 | 8.940 | 9.080 | 8.735 | 8.950 | 1,990,620 | +0.01(+0.11%) |
Jul 09, 2024 | 8.570 | 8.945 | 8.500 | 8.940 | 1,782,599 | +0.33(+3.83%) |
Jul 08, 2024 | 8.440 | 8.790 | 8.340 | 8.610 | 1,347,267 | +0.31(+3.73%) |
Jul 05, 2024 | 8.200 | 8.370 | 8.160 | 8.300 | 1,072,927 | +0.08(+0.97%) |
Jul 03, 2024 | 8.170 | 8.400 | 8.165 | 8.220 | 403,947 | +0.09(+1.11%) |
Jul 02, 2024 | 8.180 | 8.220 | 8.000 | 8.130 | 942,381 | -0.01(-0.12%) |