Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 12.57 | 12.59 | 12.13 | 12.22 | 294,284 | -0.18(-1.45%) |
Sep 25, 2024 | 12.70 | 12.78 | 12.37 | 12.40 | 258,485 | -0.22(-1.74%) |
Sep 24, 2024 | 12.99 | 13.28 | 12.52 | 12.62 | 1,580,661 | -0.36(-2.77%) |
Sep 23, 2024 | 13.74 | 13.93 | 12.82 | 12.98 | 497,176 | -0.66(-4.84%) |
Sep 20, 2024 | 13.53 | 13.85 | 13.39 | 13.64 | 1,686,400 | +0.04(+0.29%) |
Sep 19, 2024 | 13.15 | 13.67 | 12.91 | 13.60 | 588,098 | +0.79(+6.17%) |
Sep 18, 2024 | 12.29 | 13.05 | 12.21 | 12.81 | 911,377 | +0.54(+4.40%) |
Sep 17, 2024 | 12.33 | 12.58 | 11.98 | 12.27 | 609,574 | +0.05(+0.41%) |
Sep 16, 2024 | 12.79 | 12.95 | 12.04 | 12.22 | 429,510 | -0.48(-3.78%) |
Sep 13, 2024 | 12.02 | 12.71 | 11.86 | 12.70 | 349,178 | +0.85(+7.17%) |
Sep 12, 2024 | 12.34 | 12.47 | 11.82 | 11.85 | 329,114 | -0.49(-3.97%) |
Sep 11, 2024 | 12.22 | 12.70 | 12.04 | 12.34 | 310,802 | +0.01(+0.08%) |
Sep 10, 2024 | 12.58 | 12.58 | 12.02 | 12.33 | 324,032 | -0.16(-1.28%) |
Sep 09, 2024 | 11.84 | 12.65 | 11.83 | 12.49 | 461,138 | +0.66(+5.58%) |
Sep 06, 2024 | 11.83 | 12.37 | 11.55 | 11.83 | 608,516 | +0.00(+0.00%) |
Sep 05, 2024 | 11.59 | 12.70 | 11.46 | 11.83 | 829,928 | +0.38(+3.32%) |
Sep 04, 2024 | 11.15 | 11.57 | 10.91 | 11.45 | 286,220 | +0.10(+0.88%) |
Sep 03, 2024 | 11.98 | 12.17 | 11.15 | 11.35 | 400,065 | -0.45(-3.81%) |
Aug 30, 2024 | 11.66 | 11.82 | 11.55 | 11.80 | 313,380 | +0.25(+2.16%) |
Aug 29, 2024 | 11.52 | 11.94 | 11.44 | 11.55 | 271,551 | +0.11(+0.96%) |
Aug 28, 2024 | 11.68 | 11.85 | 11.26 | 11.44 | 387,924 | -0.24(-2.05%) |
Aug 27, 2024 | 11.98 | 12.24 | 11.55 | 11.68 | 293,694 | -0.32(-2.67%) |
Aug 26, 2024 | 12.04 | 12.09 | 11.65 | 12.00 | 458,449 | +0.05(+0.42%) |
Aug 23, 2024 | 11.50 | 12.30 | 11.37 | 11.95 | 783,713 | +0.42(+3.64%) |
Aug 22, 2024 | 12.45 | 12.47 | 11.42 | 11.53 | 1,040,917 | -0.87(-7.02%) |
Aug 21, 2024 | 12.33 | 12.68 | 12.05 | 12.40 | 525,035 | +0.13(+1.06%) |
Aug 20, 2024 | 12.39 | 12.51 | 12.02 | 12.27 | 325,207 | -0.19(-1.52%) |
Aug 19, 2024 | 12.25 | 12.66 | 11.75 | 12.46 | 1,200,843 | +0.25(+2.05%) |
Aug 16, 2024 | 12.39 | 12.49 | 11.86 | 12.21 | 388,637 | -0.18(-1.45%) |
Aug 15, 2024 | 12.35 | 12.63 | 12.13 | 12.39 | 362,945 | +0.37(+3.08%) |
Aug 14, 2024 | 12.60 | 12.79 | 11.89 | 12.02 | 286,846 | -0.51(-4.07%) |
Aug 13, 2024 | 12.26 | 12.93 | 12.13 | 12.53 | 476,070 | +0.33(+2.70%) |
Aug 12, 2024 | 11.86 | 12.64 | 11.67 | 12.20 | 814,380 | +0.35(+2.95%) |
Aug 09, 2024 | 12.80 | 13.03 | 11.68 | 11.85 | 697,547 | -0.89(-6.99%) |
Aug 08, 2024 | 12.56 | 13.00 | 11.93 | 12.74 | 933,814 | +0.18(+1.43%) |
Aug 07, 2024 | 14.24 | 14.41 | 12.52 | 12.56 | 791,111 | -1.38(-9.90%) |
Aug 06, 2024 | 13.84 | 14.28 | 13.49 | 13.94 | 336,760 | +0.07(+0.50%) |
Aug 05, 2024 | 12.60 | 13.89 | 12.60 | 13.87 | 1,078,785 | -0.25(-1.77%) |
Aug 02, 2024 | 12.48 | 14.39 | 12.00 | 14.12 | 2,113,637 | -2.34(-14.22%) |
Aug 01, 2024 | 16.08 | 16.62 | 15.66 | 16.46 | 707,744 | +0.30(+1.86%) |
Jul 31, 2024 | 15.62 | 16.60 | 15.36 | 16.16 | 618,752 | +0.52(+3.32%) |
Jul 30, 2024 | 15.26 | 15.84 | 14.96 | 15.64 | 399,967 | +0.45(+2.96%) |
Jul 29, 2024 | 15.50 | 15.90 | 14.87 | 15.19 | 561,627 | -0.24(-1.56%) |
Jul 26, 2024 | 15.00 | 15.51 | 14.63 | 15.43 | 543,998 | +0.74(+5.04%) |
Jul 25, 2024 | 14.80 | 14.94 | 14.44 | 14.69 | 627,540 | -0.13(-0.88%) |
Jul 24, 2024 | 15.02 | 15.43 | 14.56 | 14.82 | 500,013 | -0.37(-2.44%) |
Jul 23, 2024 | 14.96 | 15.50 | 14.83 | 15.19 | 542,536 | +0.04(+0.26%) |
Jul 22, 2024 | 14.47 | 15.28 | 14.28 | 15.15 | 616,064 | +0.84(+5.87%) |
Jul 19, 2024 | 14.44 | 14.56 | 13.92 | 14.31 | 428,573 | -0.14(-0.97%) |
Jul 18, 2024 | 14.46 | 14.89 | 14.15 | 14.45 | 547,613 | +0.02(+0.14%) |
Jul 17, 2024 | 14.34 | 15.07 | 14.06 | 14.43 | 1,148,785 | -0.25(-1.70%) |
Jul 16, 2024 | 13.35 | 15.40 | 13.35 | 14.68 | 1,217,310 | +1.54(+11.72%) |
Jul 15, 2024 | 12.29 | 13.19 | 12.19 | 13.14 | 573,457 | +0.84(+6.83%) |
Jul 12, 2024 | 12.40 | 12.80 | 11.95 | 12.30 | 861,012 | -0.20(-1.60%) |
Jul 11, 2024 | 11.86 | 12.63 | 11.82 | 12.50 | 664,812 | +0.89(+7.67%) |
Jul 10, 2024 | 11.53 | 11.66 | 11.16 | 11.61 | 338,272 | +0.09(+0.78%) |
Jul 09, 2024 | 10.99 | 11.62 | 10.72 | 11.52 | 496,249 | +0.50(+4.54%) |
Jul 08, 2024 | 10.75 | 11.15 | 10.64 | 11.02 | 565,529 | +0.35(+3.28%) |
Jul 05, 2024 | 10.65 | 10.73 | 10.29 | 10.67 | 382,984 | +0.00(+0.00%) |
Jul 03, 2024 | 10.35 | 10.80 | 10.26 | 10.67 | 286,541 | +0.26(+2.50%) |
Jul 02, 2024 | 11.10 | 11.21 | 10.15 | 10.41 | 714,308 | -0.73(-6.55%) |