Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 16, 2024 | 15.31 | 15.75 | 15.17 | 15.50 | 1,614,605 | +0.05(+0.32%) |
Sep 13, 2024 | 14.99 | 15.60 | 14.83 | 15.45 | 1,768,685 | +0.87(+5.97%) |
Sep 12, 2024 | 13.31 | 14.76 | 13.25 | 14.58 | 1,940,770 | +1.54(+11.81%) |
Sep 11, 2024 | 11.99 | 13.05 | 11.85 | 13.04 | 1,153,437 | +1.02(+8.49%) |
Sep 10, 2024 | 11.74 | 12.05 | 11.58 | 12.02 | 886,944 | +0.41(+3.53%) |
Sep 09, 2024 | 11.67 | 11.98 | 11.54 | 11.61 | 831,176 | +0.11(+0.96%) |
Sep 06, 2024 | 12.22 | 12.42 | 11.47 | 11.50 | 2,339,062 | -0.68(-5.58%) |
Sep 05, 2024 | 12.14 | 12.75 | 11.48 | 12.18 | 3,801,772 | +0.56(+4.82%) |
Sep 04, 2024 | 11.59 | 12.03 | 11.38 | 11.62 | 378,465 | -0.05(-0.43%) |
Sep 03, 2024 | 12.50 | 12.65 | 11.54 | 11.67 | 495,449 | -0.91(-7.23%) |
Aug 30, 2024 | 12.30 | 12.59 | 12.13 | 12.58 | 484,073 | +0.26(+2.11%) |
Aug 29, 2024 | 12.16 | 12.42 | 12.09 | 12.32 | 153,094 | +0.17(+1.40%) |
Aug 28, 2024 | 12.16 | 12.30 | 11.97 | 12.15 | 300,072 | -0.37(-2.96%) |
Aug 27, 2024 | 12.40 | 12.60 | 12.10 | 12.52 | 178,387 | -0.07(-0.56%) |
Aug 26, 2024 | 13.05 | 13.10 | 12.53 | 12.59 | 275,019 | -0.44(-3.38%) |
Aug 23, 2024 | 12.87 | 13.14 | 12.68 | 13.03 | 305,221 | +0.30(+2.36%) |
Aug 22, 2024 | 12.96 | 12.96 | 12.62 | 12.73 | 209,133 | -0.36(-2.75%) |
Aug 21, 2024 | 13.01 | 13.30 | 12.84 | 13.09 | 302,663 | +0.08(+0.61%) |
Aug 20, 2024 | 12.87 | 13.35 | 12.78 | 13.01 | 398,602 | +0.44(+3.50%) |
Aug 19, 2024 | 12.15 | 12.90 | 12.11 | 12.57 | 620,923 | +0.42(+3.46%) |
Aug 16, 2024 | 12.29 | 12.60 | 11.91 | 12.15 | 839,483 | -0.02(-0.16%) |
Aug 15, 2024 | 12.12 | 12.42 | 11.76 | 12.17 | 273,574 | +0.28(+2.35%) |
Aug 14, 2024 | 11.94 | 12.01 | 11.71 | 11.89 | 256,722 | -0.06(-0.50%) |
Aug 13, 2024 | 11.60 | 12.04 | 11.60 | 11.95 | 233,247 | +0.32(+2.75%) |
Aug 12, 2024 | 11.04 | 11.79 | 10.90 | 11.63 | 711,627 | +1.01(+9.51%) |
Aug 09, 2024 | 10.72 | 10.72 | 10.40 | 10.62 | 217,410 | -0.01(-0.09%) |
Aug 08, 2024 | 10.34 | 10.91 | 10.08 | 10.63 | 382,601 | +0.52(+5.14%) |
Aug 07, 2024 | 11.30 | 11.62 | 10.04 | 10.11 | 413,723 | -0.72(-6.65%) |
Aug 06, 2024 | 10.72 | 11.00 | 10.36 | 10.83 | 326,708 | +0.20(+1.88%) |
Aug 05, 2024 | 10.10 | 10.78 | 9.570 | 10.63 | 588,403 | -0.84(-7.32%) |
Aug 02, 2024 | 12.29 | 12.55 | 11.19 | 11.47 | 585,216 | -0.74(-6.06%) |
Aug 01, 2024 | 12.72 | 13.02 | 11.95 | 12.21 | 482,234 | -0.50(-3.93%) |
Jul 31, 2024 | 12.60 | 12.91 | 12.36 | 12.71 | 352,730 | +0.49(+4.01%) |
Jul 30, 2024 | 12.15 | 12.50 | 11.94 | 12.22 | 264,772 | +0.11(+0.91%) |
Jul 29, 2024 | 12.30 | 12.41 | 11.82 | 12.11 | 211,149 | -0.06(-0.49%) |
Jul 26, 2024 | 12.23 | 12.38 | 11.98 | 12.17 | 239,629 | +0.15(+1.25%) |
Jul 25, 2024 | 11.89 | 12.26 | 11.60 | 12.02 | 354,601 | -0.20(-1.64%) |
Jul 24, 2024 | 13.00 | 13.38 | 12.19 | 12.22 | 440,742 | -0.65(-5.05%) |
Jul 23, 2024 | 12.71 | 13.14 | 12.70 | 12.87 | 270,929 | +0.02(+0.16%) |
Jul 22, 2024 | 12.80 | 12.97 | 12.57 | 12.85 | 303,457 | +0.03(+0.23%) |
Jul 19, 2024 | 12.78 | 13.20 | 12.56 | 12.82 | 326,300 | -0.27(-2.06%) |
Jul 18, 2024 | 13.62 | 13.62 | 12.75 | 13.09 | 452,951 | -0.44(-3.25%) |
Jul 17, 2024 | 14.02 | 14.19 | 13.49 | 13.53 | 559,324 | -0.58(-4.11%) |
Jul 16, 2024 | 13.94 | 14.45 | 13.83 | 14.11 | 511,646 | +0.23(+1.66%) |
Jul 15, 2024 | 13.77 | 14.39 | 13.32 | 13.88 | 504,397 | +0.21(+1.54%) |
Jul 12, 2024 | 13.61 | 13.99 | 13.45 | 13.67 | 713,005 | -0.07(-0.51%) |
Jul 11, 2024 | 13.92 | 13.98 | 13.28 | 13.74 | 804,506 | +0.23(+1.70%) |
Jul 10, 2024 | 11.44 | 13.82 | 11.44 | 13.51 | 1,398,779 | +2.36(+21.17%) |
Jul 09, 2024 | 11.43 | 11.61 | 11.10 | 11.15 | 298,962 | -0.27(-2.36%) |
Jul 08, 2024 | 10.93 | 11.53 | 10.87 | 11.42 | 479,789 | +0.32(+2.88%) |
Jul 05, 2024 | 10.88 | 11.19 | 10.57 | 11.10 | 534,582 | +0.35(+3.26%) |
Jul 03, 2024 | 10.51 | 11.10 | 10.49 | 10.75 | 367,034 | +0.50(+4.88%) |
Jul 02, 2024 | 10.32 | 10.39 | 10.07 | 10.25 | 309,134 | -0.10(-0.97%) |