Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 10, 2024 | 12.51 | 12.77 | 12.15 | 12.19 | 7,547,802 | -0.31(-2.48%) |
Sep 09, 2024 | 12.44 | 13.05 | 12.44 | 12.50 | 15,972,514 | +0.20(+1.63%) |
Sep 06, 2024 | 12.18 | 12.42 | 11.99 | 12.30 | 5,071,029 | +0.11(+0.90%) |
Sep 05, 2024 | 11.81 | 12.20 | 11.77 | 12.19 | 5,749,322 | +0.44(+3.74%) |
Sep 04, 2024 | 11.69 | 11.87 | 11.50 | 11.75 | 4,030,370 | -0.02(-0.17%) |
Sep 03, 2024 | 12.23 | 12.60 | 11.77 | 11.77 | 5,152,828 | -0.46(-3.76%) |
Aug 30, 2024 | 12.21 | 12.29 | 11.98 | 12.23 | 5,081,472 | +0.21(+1.75%) |
Aug 29, 2024 | 12.04 | 12.25 | 11.92 | 12.02 | 3,426,323 | +0.02(+0.17%) |
Aug 28, 2024 | 11.79 | 12.10 | 11.76 | 12.00 | 4,882,356 | +0.15(+1.27%) |
Aug 27, 2024 | 11.77 | 11.85 | 11.67 | 11.85 | 1,977,596 | +0.07(+0.59%) |
Aug 26, 2024 | 11.89 | 11.93 | 11.74 | 11.78 | 2,702,862 | -0.10(-0.84%) |
Aug 23, 2024 | 11.77 | 11.89 | 11.61 | 11.88 | 2,831,066 | +0.20(+1.71%) |
Aug 22, 2024 | 11.85 | 11.85 | 11.60 | 11.68 | 3,294,002 | -0.11(-0.93%) |
Aug 21, 2024 | 11.46 | 11.86 | 11.45 | 11.79 | 5,242,401 | +0.31(+2.70%) |
Aug 20, 2024 | 11.47 | 11.54 | 11.41 | 11.48 | 4,323,704 | -0.01(-0.09%) |
Aug 19, 2024 | 11.20 | 11.54 | 11.17 | 11.49 | 3,818,797 | +0.30(+2.68%) |
Aug 16, 2024 | 11.27 | 11.35 | 11.12 | 11.19 | 3,011,165 | -0.12(-1.06%) |
Aug 15, 2024 | 11.50 | 11.54 | 11.24 | 11.31 | 3,531,778 | -0.12(-1.05%) |
Aug 14, 2024 | 11.38 | 11.53 | 11.21 | 11.43 | 4,500,402 | +0.07(+0.62%) |
Aug 13, 2024 | 11.21 | 11.40 | 11.11 | 11.36 | 6,042,887 | +0.18(+1.61%) |
Aug 12, 2024 | 11.15 | 11.19 | 10.84 | 11.18 | 3,923,652 | +0.06(+0.54%) |
Aug 09, 2024 | 10.85 | 11.24 | 10.85 | 11.12 | 4,552,962 | +0.27(+2.49%) |
Aug 08, 2024 | 10.60 | 10.94 | 10.04 | 10.85 | 6,590,702 | +0.68(+6.69%) |
Aug 07, 2024 | 10.48 | 10.49 | 10.17 | 10.17 | 3,997,439 | -0.16(-1.55%) |
Aug 06, 2024 | 10.37 | 10.48 | 10.18 | 10.33 | 4,028,873 | +0.03(+0.29%) |
Aug 05, 2024 | 10.04 | 10.45 | 10.00 | 10.30 | 5,506,282 | -0.21(-2.00%) |
Aug 02, 2024 | 10.47 | 10.57 | 10.28 | 10.51 | 3,760,085 | -0.11(-1.04%) |
Aug 01, 2024 | 10.83 | 10.94 | 10.60 | 10.62 | 3,476,120 | -0.23(-2.12%) |
Jul 31, 2024 | 10.76 | 11.00 | 10.65 | 10.85 | 3,655,258 | +0.18(+1.69%) |
Jul 30, 2024 | 10.68 | 10.83 | 10.55 | 10.67 | 3,230,202 | -0.01(-0.09%) |
Jul 29, 2024 | 10.80 | 10.81 | 10.53 | 10.68 | 4,751,379 | -0.12(-1.11%) |
Jul 26, 2024 | 10.77 | 11.07 | 10.76 | 10.80 | 3,579,770 | +0.06(+0.56%) |
Jul 25, 2024 | 10.75 | 10.87 | 10.67 | 10.74 | 3,699,976 | -0.01(-0.09%) |
Jul 24, 2024 | 10.93 | 11.01 | 10.75 | 10.75 | 3,777,780 | -0.26(-2.36%) |
Jul 23, 2024 | 11.10 | 11.18 | 11.00 | 11.01 | 2,693,756 | -0.12(-1.08%) |
Jul 22, 2024 | 11.02 | 11.17 | 10.94 | 11.13 | 2,973,653 | +0.13(+1.18%) |
Jul 19, 2024 | 11.08 | 11.10 | 10.92 | 11.00 | 4,046,123 | -0.11(-0.99%) |
Jul 18, 2024 | 11.29 | 11.40 | 11.07 | 11.11 | 6,018,492 | -0.14(-1.24%) |
Jul 17, 2024 | 11.51 | 11.59 | 11.13 | 11.25 | 4,400,056 | -0.36(-3.10%) |
Jul 16, 2024 | 11.47 | 11.72 | 11.45 | 11.61 | 5,669,938 | +0.11(+0.96%) |
Jul 15, 2024 | 11.35 | 11.57 | 11.31 | 11.50 | 6,986,172 | +0.15(+1.32%) |
Jul 12, 2024 | 11.29 | 11.37 | 11.11 | 11.35 | 5,101,953 | +0.11(+0.98%) |
Jul 11, 2024 | 11.45 | 11.53 | 11.19 | 11.24 | 6,692,422 | -0.01(-0.09%) |
Jul 10, 2024 | 10.87 | 11.26 | 10.87 | 11.25 | 7,284,304 | +0.42(+3.88%) |
Jul 09, 2024 | 10.68 | 10.85 | 10.65 | 10.83 | 4,661,272 | +0.11(+1.03%) |
Jul 08, 2024 | 10.71 | 10.88 | 10.61 | 10.72 | 4,748,730 | +0.07(+0.66%) |
Jul 05, 2024 | 10.48 | 10.67 | 10.33 | 10.65 | 4,281,727 | +0.17(+1.62%) |
Jul 03, 2024 | 10.66 | 10.68 | 10.45 | 10.48 | 2,350,616 | -0.08(-0.76%) |
Jul 02, 2024 | 10.83 | 10.83 | 10.47 | 10.56 | 4,543,445 | -0.27(-2.49%) |