Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 12.37 | 12.55 | 12.28 | 12.41 | 706,126 | +0.14(+1.14%) |
Sep 25, 2024 | 12.50 | 12.51 | 12.25 | 12.27 | 531,776 | -0.25(-2.00%) |
Sep 24, 2024 | 12.73 | 12.77 | 12.47 | 12.52 | 606,491 | -0.23(-1.80%) |
Sep 23, 2024 | 12.88 | 12.97 | 12.71 | 12.75 | 571,060 | -0.10(-0.78%) |
Sep 20, 2024 | 13.09 | 13.20 | 12.84 | 12.85 | 2,023,653 | -0.36(-2.73%) |
Sep 19, 2024 | 13.06 | 13.23 | 12.77 | 13.21 | 778,184 | +0.49(+3.85%) |
Sep 18, 2024 | 12.67 | 13.22 | 12.51 | 12.72 | 763,651 | +0.05(+0.39%) |
Sep 17, 2024 | 12.74 | 12.93 | 12.53 | 12.67 | 535,742 | +0.10(+0.80%) |
Sep 16, 2024 | 12.43 | 12.65 | 12.26 | 12.57 | 570,863 | +0.15(+1.21%) |
Sep 13, 2024 | 12.24 | 12.44 | 12.13 | 12.42 | 485,022 | +0.38(+3.16%) |
Sep 12, 2024 | 12.01 | 12.09 | 11.90 | 12.04 | 470,573 | +0.06(+0.50%) |
Sep 11, 2024 | 12.00 | 12.03 | 11.71 | 11.98 | 480,674 | -0.14(-1.16%) |
Sep 10, 2024 | 12.12 | 12.17 | 11.88 | 12.12 | 567,263 | +0.00(+0.00%) |
Sep 09, 2024 | 12.22 | 12.27 | 12.08 | 12.12 | 714,867 | -0.09(-0.74%) |
Sep 06, 2024 | 12.45 | 12.53 | 12.16 | 12.21 | 607,443 | -0.22(-1.77%) |
Sep 05, 2024 | 12.67 | 12.70 | 12.40 | 12.43 | 773,217 | -0.10(-0.80%) |
Sep 04, 2024 | 12.65 | 12.76 | 12.45 | 12.53 | 434,918 | -0.18(-1.42%) |
Sep 03, 2024 | 12.65 | 12.80 | 12.62 | 12.71 | 552,985 | -0.08(-0.63%) |
Aug 30, 2024 | 12.71 | 12.81 | 12.60 | 12.79 | 494,777 | +0.08(+0.63%) |
Aug 29, 2024 | 12.78 | 12.81 | 12.54 | 12.71 | 424,950 | +0.02(+0.16%) |
Aug 28, 2024 | 12.48 | 12.76 | 12.46 | 12.69 | 486,141 | +0.12(+0.95%) |
Aug 27, 2024 | 12.70 | 12.72 | 12.48 | 12.57 | 630,398 | -0.20(-1.57%) |
Aug 26, 2024 | 13.00 | 13.02 | 12.75 | 12.77 | 499,900 | -0.07(-0.55%) |
Aug 23, 2024 | 12.32 | 13.08 | 12.31 | 12.84 | 694,970 | +0.62(+5.07%) |
Aug 22, 2024 | 12.25 | 12.32 | 12.19 | 12.22 | 317,023 | -0.02(-0.16%) |
Aug 21, 2024 | 12.24 | 12.28 | 12.06 | 12.24 | 350,793 | +0.10(+0.82%) |
Aug 20, 2024 | 12.29 | 12.40 | 12.13 | 12.14 | 515,587 | -0.24(-1.94%) |
Aug 19, 2024 | 12.38 | 12.44 | 12.29 | 12.38 | 531,255 | +0.02(+0.16%) |
Aug 16, 2024 | 12.14 | 12.48 | 12.14 | 12.36 | 587,091 | +0.22(+1.81%) |
Aug 15, 2024 | 12.09 | 12.27 | 12.06 | 12.14 | 590,039 | +0.36(+3.06%) |
Aug 14, 2024 | 11.82 | 11.82 | 11.61 | 11.78 | 692,609 | +0.02(+0.17%) |
Aug 13, 2024 | 11.72 | 11.79 | 11.53 | 11.76 | 607,950 | +0.17(+1.47%) |
Aug 12, 2024 | 11.77 | 11.94 | 11.50 | 11.59 | 723,086 | -0.09(-0.77%) |
Aug 09, 2024 | 11.90 | 11.90 | 11.54 | 11.68 | 465,236 | -0.11(-0.93%) |
Aug 08, 2024 | 11.85 | 11.90 | 11.60 | 11.79 | 741,304 | +0.12(+1.03%) |
Aug 07, 2024 | 11.91 | 12.08 | 11.60 | 11.67 | 635,895 | +0.00(+0.00%) |
Aug 06, 2024 | 11.69 | 11.88 | 11.55 | 11.67 | 720,868 | -0.06(-0.51%) |
Aug 05, 2024 | 11.54 | 11.85 | 11.25 | 11.73 | 1,005,661 | -0.35(-2.86%) |
Aug 02, 2024 | 11.99 | 12.22 | 11.88 | 12.08 | 1,090,638 | -0.40(-3.17%) |
Aug 01, 2024 | 13.02 | 13.03 | 12.32 | 12.47 | 1,508,091 | -0.53(-4.10%) |
Jul 31, 2024 | 13.04 | 13.43 | 12.82 | 13.00 | 913,387 | -0.01(-0.08%) |
Jul 30, 2024 | 12.94 | 13.13 | 12.78 | 13.01 | 1,026,444 | +0.21(+1.62%) |
Jul 29, 2024 | 13.30 | 13.43 | 12.77 | 12.81 | 1,880,519 | -0.55(-4.14%) |
Jul 26, 2024 | 13.23 | 13.39 | 13.06 | 13.36 | 1,006,866 | +0.29(+2.19%) |
Jul 25, 2024 | 12.72 | 13.26 | 12.50 | 13.07 | 3,299,195 | +0.38(+2.96%) |
Jul 24, 2024 | 12.89 | 13.10 | 12.69 | 12.70 | 506,478 | -0.28(-2.13%) |
Jul 23, 2024 | 12.54 | 13.09 | 12.54 | 12.97 | 861,044 | +0.29(+2.26%) |
Jul 22, 2024 | 12.45 | 12.74 | 12.33 | 12.69 | 576,915 | +0.15(+1.18%) |
Jul 19, 2024 | 12.49 | 12.73 | 12.44 | 12.54 | 797,884 | +0.03(+0.24%) |
Jul 18, 2024 | 12.63 | 12.94 | 12.42 | 12.51 | 985,372 | -0.27(-2.09%) |
Jul 17, 2024 | 12.15 | 12.89 | 12.15 | 12.78 | 1,288,261 | +0.44(+3.61%) |
Jul 16, 2024 | 11.78 | 12.39 | 11.71 | 12.33 | 1,198,422 | +0.70(+6.03%) |
Jul 15, 2024 | 11.49 | 11.83 | 11.42 | 11.63 | 1,065,427 | +0.34(+2.97%) |
Jul 12, 2024 | 11.34 | 11.43 | 11.20 | 11.29 | 1,047,763 | +0.08(+0.70%) |
Jul 11, 2024 | 11.04 | 11.27 | 10.67 | 11.22 | 1,354,624 | +0.42(+3.94%) |
Jul 10, 2024 | 10.42 | 10.81 | 10.41 | 10.79 | 855,399 | +0.38(+3.61%) |
Jul 09, 2024 | 10.24 | 10.42 | 10.18 | 10.42 | 509,698 | +0.17(+1.64%) |
Jul 08, 2024 | 10.21 | 10.39 | 10.18 | 10.25 | 410,157 | +0.00(+0.00%) |
Jul 05, 2024 | 10.40 | 10.43 | 10.17 | 10.25 | 518,488 | -0.14(-1.33%) |
Jul 03, 2024 | 10.62 | 10.62 | 10.38 | 10.39 | 311,442 | -0.20(-1.87%) |
Jul 02, 2024 | 10.44 | 10.64 | 10.44 | 10.58 | 419,283 | +0.08(+0.75%) |