Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 14.19 | 14.28 | 13.77 | 14.06 | 202,827 | -0.31(-2.18%) |
Sep 26, 2024 | 14.19 | 14.68 | 14.00 | 14.37 | 336,155 | +0.73(+5.38%) |
Sep 25, 2024 | 12.98 | 13.86 | 12.98 | 13.64 | 103,947 | -0.18(-1.30%) |
Sep 24, 2024 | 13.61 | 14.05 | 13.61 | 13.82 | 176,827 | +0.79(+6.06%) |
Sep 23, 2024 | 13.21 | 13.32 | 12.96 | 13.03 | 101,351 | -0.12(-0.91%) |
Sep 20, 2024 | 12.99 | 13.16 | 12.83 | 13.15 | 140,247 | -0.01(-0.08%) |
Sep 19, 2024 | 13.13 | 13.50 | 13.06 | 13.16 | 156,112 | +0.40(+3.17%) |
Sep 18, 2024 | 12.69 | 13.24 | 12.53 | 12.76 | 199,613 | -0.02(-0.19%) |
Sep 17, 2024 | 12.52 | 12.80 | 12.07 | 12.78 | 64,647 | +0.43(+3.48%) |
Sep 16, 2024 | 12.35 | 12.47 | 12.27 | 12.35 | 116,512 | -0.07(-0.56%) |
Sep 13, 2024 | 12.29 | 12.43 | 12.29 | 12.42 | 149,843 | +0.22(+1.80%) |
Sep 12, 2024 | 12.00 | 12.40 | 11.70 | 12.20 | 1,173,303 | +0.69(+5.98%) |
Sep 11, 2024 | 10.91 | 11.69 | 10.85 | 11.51 | 191,509 | +0.68(+6.30%) |
Sep 10, 2024 | 10.52 | 10.86 | 10.45 | 10.83 | 267,549 | +0.06(+0.56%) |
Sep 09, 2024 | 11.31 | 11.31 | 10.73 | 10.77 | 283,721 | +0.31(+2.96%) |
Sep 06, 2024 | 10.43 | 10.63 | 10.23 | 10.46 | 220,299 | +0.06(+0.58%) |
Sep 05, 2024 | 10.68 | 10.88 | 10.40 | 10.40 | 172,165 | -0.14(-1.33%) |
Sep 04, 2024 | 10.86 | 10.98 | 10.54 | 10.54 | 232,293 | -0.27(-2.50%) |
Sep 03, 2024 | 12.09 | 12.09 | 10.81 | 10.81 | 142,564 | -1.79(-14.21%) |
Aug 30, 2024 | 12.47 | 12.60 | 12.24 | 12.60 | 186,278 | +0.31(+2.52%) |
Aug 29, 2024 | 12.40 | 12.40 | 12.19 | 12.29 | 47,584 | -0.04(-0.34%) |
Aug 28, 2024 | 12.48 | 12.52 | 12.15 | 12.33 | 397,047 | -0.51(-3.96%) |
Aug 27, 2024 | 12.89 | 13.01 | 12.73 | 12.84 | 100,910 | -0.23(-1.76%) |
Aug 26, 2024 | 13.04 | 13.13 | 12.80 | 13.07 | 92,649 | +0.31(+2.43%) |
Aug 23, 2024 | 12.26 | 12.82 | 12.26 | 12.76 | 93,201 | +0.54(+4.42%) |
Aug 22, 2024 | 11.07 | 12.37 | 11.07 | 12.22 | 63,865 | -0.18(-1.45%) |
Aug 21, 2024 | 12.30 | 12.58 | 12.27 | 12.40 | 41,584 | +0.10(+0.81%) |
Aug 20, 2024 | 11.50 | 12.36 | 11.50 | 12.30 | 46,449 | +0.01(+0.05%) |
Aug 19, 2024 | 12.15 | 12.39 | 12.03 | 12.29 | 85,024 | +0.13(+1.10%) |
Aug 16, 2024 | 12.53 | 12.55 | 11.87 | 12.16 | 81,307 | +0.00(+0.00%) |
Aug 15, 2024 | 11.77 | 12.26 | 11.77 | 12.16 | 205,353 | +0.83(+7.33%) |
Aug 14, 2024 | 11.47 | 11.60 | 11.19 | 11.33 | 178,952 | -0.13(-1.11%) |
Aug 13, 2024 | 11.23 | 11.66 | 11.23 | 11.46 | 94,554 | -0.13(-1.15%) |
Aug 12, 2024 | 11.35 | 11.87 | 11.35 | 11.59 | 124,613 | +0.29(+2.57%) |
Aug 09, 2024 | 11.41 | 11.50 | 11.27 | 11.30 | 189,131 | -0.07(-0.62%) |
Aug 08, 2024 | 10.56 | 11.40 | 10.56 | 11.37 | 275,203 | +0.77(+7.26%) |
Aug 07, 2024 | 10.64 | 10.99 | 10.50 | 10.60 | 252,895 | -0.25(-2.31%) |
Aug 06, 2024 | 11.34 | 11.34 | 10.85 | 10.85 | 299,783 | +0.05(+0.47%) |
Aug 05, 2024 | 10.75 | 11.16 | 10.34 | 10.80 | 38,895 | -0.37(-3.29%) |
Aug 02, 2024 | 11.35 | 11.42 | 10.98 | 11.17 | 180,998 | -0.35(-3.02%) |
Aug 01, 2024 | 12.95 | 12.95 | 11.30 | 11.52 | 71,360 | -0.55(-4.60%) |
Jul 31, 2024 | 11.83 | 12.18 | 11.68 | 12.07 | 173,481 | +0.48(+4.14%) |
Jul 30, 2024 | 11.77 | 11.87 | 11.59 | 11.59 | 134,989 | -0.36(-3.01%) |
Jul 29, 2024 | 11.91 | 11.95 | 11.70 | 11.95 | 553,876 | -0.13(-1.10%) |
Jul 26, 2024 | 12.23 | 12.29 | 12.00 | 12.08 | 83,655 | -0.02(-0.14%) |
Jul 25, 2024 | 11.97 | 12.21 | 11.58 | 12.10 | 1,252,735 | -0.10(-0.82%) |
Jul 24, 2024 | 11.31 | 12.43 | 11.31 | 12.20 | 95,614 | +0.36(+3.05%) |
Jul 23, 2024 | 12.00 | 12.00 | 11.50 | 11.84 | 103,625 | -0.16(-1.34%) |
Jul 22, 2024 | 11.99 | 12.22 | 11.85 | 12.00 | 418,214 | -0.03(-0.25%) |
Jul 19, 2024 | 11.85 | 12.04 | 11.85 | 12.03 | 200,881 | +0.10(+0.84%) |
Jul 18, 2024 | 12.52 | 12.52 | 11.90 | 11.93 | 163,734 | -0.75(-5.91%) |
Jul 17, 2024 | 12.35 | 12.88 | 12.35 | 12.68 | 87,445 | -0.26(-2.01%) |
Jul 16, 2024 | 13.00 | 13.12 | 12.76 | 12.94 | 161,342 | -0.46(-3.40%) |
Jul 15, 2024 | 14.02 | 14.02 | 13.39 | 13.39 | 395,109 | -0.62(-4.39%) |
Jul 12, 2024 | 14.00 | 14.22 | 13.81 | 14.01 | 52,994 | +0.29(+2.11%) |
Jul 11, 2024 | 13.46 | 13.72 | 12.75 | 13.72 | 108,697 | +0.29(+2.16%) |
Jul 10, 2024 | 12.59 | 13.43 | 12.59 | 13.43 | 52,019 | +0.35(+2.68%) |
Jul 09, 2024 | 13.10 | 13.38 | 13.08 | 13.08 | 53,265 | -0.18(-1.36%) |
Jul 08, 2024 | 13.00 | 13.83 | 13.00 | 13.26 | 101,239 | -0.71(-5.08%) |
Jul 05, 2024 | 13.83 | 14.50 | 13.83 | 13.97 | 76,065 | -0.29(-2.01%) |
Jul 03, 2024 | 13.08 | 14.60 | 13.08 | 14.26 | 100,643 | +0.52(+3.76%) |
Jul 02, 2024 | 13.57 | 14.13 | 13.47 | 13.74 | 59,365 | +0.39(+2.92%) |