Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 12.72 | 13.00 | 12.51 | 12.64 | 640,762 | -0.07(-0.55%) |
Sep 26, 2024 | 12.76 | 12.76 | 11.99 | 12.71 | 1,182,578 | +0.87(+7.35%) |
Sep 25, 2024 | 12.59 | 12.68 | 11.68 | 11.84 | 1,048,472 | -0.65(-5.20%) |
Sep 24, 2024 | 12.35 | 12.71 | 12.13 | 12.49 | 989,149 | +0.61(+5.13%) |
Sep 23, 2024 | 11.59 | 12.13 | 11.36 | 11.88 | 767,746 | +0.47(+4.12%) |
Sep 20, 2024 | 11.32 | 11.46 | 11.09 | 11.41 | 711,882 | +0.07(+0.62%) |
Sep 19, 2024 | 11.43 | 11.67 | 11.28 | 11.34 | 475,532 | +0.27(+2.44%) |
Sep 18, 2024 | 11.25 | 11.80 | 11.05 | 11.07 | 542,930 | -0.17(-1.51%) |
Sep 17, 2024 | 10.79 | 11.30 | 10.60 | 11.24 | 503,187 | +0.50(+4.66%) |
Sep 16, 2024 | 10.34 | 10.97 | 10.06 | 10.74 | 549,539 | +0.44(+4.27%) |
Sep 13, 2024 | 10.47 | 10.59 | 10.20 | 10.30 | 611,511 | +0.08(+0.78%) |
Sep 12, 2024 | 10.82 | 10.94 | 10.13 | 10.22 | 780,172 | -0.39(-3.68%) |
Sep 11, 2024 | 10.65 | 11.64 | 10.21 | 10.61 | 2,197,887 | +1.20(+12.75%) |
Sep 10, 2024 | 9.380 | 9.540 | 9.170 | 9.410 | 565,438 | +0.01(+0.11%) |
Sep 09, 2024 | 9.250 | 9.595 | 9.170 | 9.400 | 693,046 | +0.16(+1.73%) |
Sep 06, 2024 | 9.590 | 9.700 | 9.150 | 9.240 | 1,111,128 | -0.43(-4.45%) |
Sep 05, 2024 | 9.750 | 9.990 | 9.530 | 9.670 | 591,532 | -0.08(-0.82%) |
Sep 04, 2024 | 9.680 | 10.20 | 9.460 | 9.750 | 1,119,223 | -0.05(-0.51%) |
Sep 03, 2024 | 10.58 | 10.58 | 9.340 | 9.800 | 1,728,052 | -0.85(-7.98%) |
Aug 30, 2024 | 11.21 | 11.48 | 10.61 | 10.65 | 2,793,215 | -0.38(-3.45%) |
Aug 29, 2024 | 10.22 | 11.56 | 10.15 | 11.03 | 1,424,657 | +0.83(+8.14%) |
Aug 28, 2024 | 10.44 | 10.44 | 10.13 | 10.20 | 544,404 | -0.37(-3.50%) |
Aug 27, 2024 | 10.77 | 10.95 | 10.47 | 10.57 | 501,639 | -0.21(-1.95%) |
Aug 26, 2024 | 10.83 | 11.05 | 10.59 | 10.78 | 434,872 | +0.00(+0.00%) |
Aug 23, 2024 | 10.80 | 10.96 | 10.68 | 10.78 | 450,759 | +0.06(+0.56%) |
Aug 22, 2024 | 11.48 | 11.57 | 10.50 | 10.72 | 861,140 | -0.66(-5.80%) |
Aug 21, 2024 | 10.42 | 11.54 | 10.42 | 11.38 | 1,403,628 | +1.04(+10.06%) |
Aug 20, 2024 | 10.39 | 10.56 | 10.06 | 10.34 | 676,155 | +0.08(+0.78%) |
Aug 19, 2024 | 9.880 | 10.52 | 9.880 | 10.26 | 1,184,347 | +0.39(+3.95%) |
Aug 16, 2024 | 9.410 | 9.980 | 8.920 | 9.870 | 993,705 | +0.24(+2.49%) |
Aug 15, 2024 | 9.150 | 10.10 | 9.080 | 9.630 | 1,657,802 | +0.77(+8.69%) |
Aug 14, 2024 | 8.940 | 8.950 | 8.610 | 8.860 | 916,825 | -0.04(-0.45%) |
Aug 13, 2024 | 8.690 | 9.020 | 8.470 | 8.900 | 630,514 | +0.21(+2.42%) |
Aug 12, 2024 | 8.910 | 9.190 | 8.685 | 8.690 | 580,012 | -0.25(-2.80%) |
Aug 09, 2024 | 9.600 | 9.740 | 8.770 | 8.940 | 1,092,625 | -0.56(-5.89%) |
Aug 08, 2024 | 9.080 | 9.505 | 8.870 | 9.500 | 540,086 | +0.45(+4.97%) |
Aug 07, 2024 | 9.050 | 9.560 | 9.020 | 9.050 | 1,003,565 | +0.14(+1.57%) |
Aug 06, 2024 | 9.010 | 9.160 | 8.830 | 8.910 | 985,254 | -0.08(-0.89%) |
Aug 05, 2024 | 8.790 | 9.350 | 8.710 | 8.990 | 1,244,625 | -0.76(-7.79%) |
Aug 02, 2024 | 10.12 | 10.17 | 9.560 | 9.750 | 892,549 | -0.68(-6.52%) |
Aug 01, 2024 | 10.96 | 10.96 | 10.39 | 10.43 | 1,100,562 | -0.50(-4.57%) |
Jul 31, 2024 | 10.89 | 11.25 | 10.88 | 10.93 | 552,896 | +0.14(+1.30%) |
Jul 30, 2024 | 10.98 | 11.05 | 10.67 | 10.79 | 585,353 | -0.30(-2.71%) |
Jul 29, 2024 | 11.52 | 11.64 | 10.81 | 11.09 | 796,488 | -0.53(-4.56%) |
Jul 26, 2024 | 11.49 | 11.88 | 11.15 | 11.62 | 503,974 | +0.12(+1.04%) |
Jul 25, 2024 | 11.35 | 11.74 | 10.91 | 11.50 | 746,714 | +0.14(+1.23%) |
Jul 24, 2024 | 12.02 | 12.31 | 11.32 | 11.36 | 890,640 | -0.71(-5.88%) |
Jul 23, 2024 | 12.09 | 12.39 | 11.96 | 12.07 | 672,344 | -0.33(-2.66%) |
Jul 22, 2024 | 12.29 | 12.47 | 12.18 | 12.40 | 344,400 | +0.17(+1.39%) |
Jul 19, 2024 | 12.09 | 12.37 | 11.80 | 12.23 | 704,182 | +0.14(+1.16%) |
Jul 18, 2024 | 12.26 | 12.83 | 12.02 | 12.09 | 820,268 | -0.30(-2.42%) |
Jul 17, 2024 | 12.13 | 12.47 | 12.08 | 12.39 | 802,465 | -0.01(-0.08%) |
Jul 16, 2024 | 12.40 | 12.67 | 12.29 | 12.40 | 592,044 | -0.03(-0.24%) |
Jul 15, 2024 | 12.40 | 12.55 | 12.02 | 12.43 | 1,072,991 | -0.03(-0.24%) |
Jul 12, 2024 | 12.12 | 12.48 | 12.04 | 12.46 | 468,358 | +0.31(+2.55%) |
Jul 11, 2024 | 11.96 | 12.19 | 11.82 | 12.15 | 341,154 | +0.21(+1.76%) |
Jul 10, 2024 | 11.70 | 11.95 | 11.53 | 11.94 | 373,701 | +0.41(+3.56%) |
Jul 09, 2024 | 12.24 | 12.33 | 11.21 | 11.53 | 1,119,741 | -0.74(-6.03%) |
Jul 08, 2024 | 12.31 | 12.52 | 12.14 | 12.27 | 300,936 | -0.15(-1.21%) |
Jul 05, 2024 | 12.51 | 12.62 | 11.97 | 12.42 | 369,863 | +0.00(+0.00%) |
Jul 03, 2024 | 11.81 | 12.61 | 11.81 | 12.42 | 576,931 | +0.64(+5.43%) |
Jul 02, 2024 | 12.17 | 12.30 | 11.58 | 11.78 | 902,185 | -0.21(-1.75%) |