Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 11.68 | 11.82 | 11.28 | 11.37 | 411,200 | -0.04(-0.35%) |
Sep 26, 2024 | 11.27 | 11.50 | 11.15 | 11.41 | 275,918 | +0.39(+3.54%) |
Sep 25, 2024 | 11.64 | 11.69 | 10.99 | 11.02 | 150,176 | -0.74(-6.29%) |
Sep 24, 2024 | 12.06 | 12.06 | 11.74 | 11.76 | 152,606 | -0.12(-1.01%) |
Sep 23, 2024 | 12.14 | 12.29 | 11.86 | 11.88 | 121,867 | -0.23(-1.90%) |
Sep 20, 2024 | 12.39 | 12.46 | 12.04 | 12.11 | 489,766 | -0.34(-2.73%) |
Sep 19, 2024 | 12.96 | 12.96 | 12.37 | 12.45 | 308,104 | +0.01(+0.08%) |
Sep 18, 2024 | 12.17 | 12.80 | 12.08 | 12.44 | 714,566 | +0.19(+1.55%) |
Sep 17, 2024 | 12.35 | 12.80 | 12.19 | 12.25 | 719,064 | +0.12(+0.99%) |
Sep 16, 2024 | 12.59 | 12.98 | 12.11 | 12.13 | 100,150 | -0.42(-3.35%) |
Sep 13, 2024 | 12.28 | 12.59 | 12.09 | 12.55 | 150,677 | +0.52(+4.32%) |
Sep 12, 2024 | 12.27 | 12.29 | 11.88 | 12.03 | 79,383 | -0.10(-0.82%) |
Sep 11, 2024 | 12.00 | 12.16 | 11.67 | 12.13 | 98,706 | +0.00(+0.00%) |
Sep 10, 2024 | 12.10 | 12.18 | 11.91 | 12.13 | 121,516 | -0.10(-0.82%) |
Sep 09, 2024 | 12.71 | 12.74 | 12.20 | 12.23 | 134,468 | -0.49(-3.85%) |
Sep 06, 2024 | 13.01 | 13.18 | 12.70 | 12.72 | 78,335 | -0.29(-2.23%) |
Sep 05, 2024 | 13.54 | 13.54 | 12.96 | 13.01 | 114,551 | -0.39(-2.91%) |
Sep 04, 2024 | 13.74 | 13.93 | 13.38 | 13.40 | 67,174 | -0.35(-2.55%) |
Sep 03, 2024 | 14.21 | 14.28 | 13.65 | 13.75 | 99,025 | -0.59(-4.11%) |
Aug 30, 2024 | 14.35 | 14.37 | 14.01 | 14.34 | 96,638 | +0.16(+1.13%) |
Aug 29, 2024 | 14.56 | 14.62 | 14.18 | 14.18 | 88,748 | -0.24(-1.66%) |
Aug 28, 2024 | 14.05 | 14.50 | 14.05 | 14.42 | 117,873 | +0.39(+2.78%) |
Aug 27, 2024 | 14.35 | 14.35 | 13.91 | 14.03 | 80,195 | -0.36(-2.50%) |
Aug 26, 2024 | 14.31 | 14.85 | 14.31 | 14.39 | 118,949 | +0.29(+2.06%) |
Aug 23, 2024 | 13.55 | 14.29 | 13.36 | 14.10 | 233,908 | +0.73(+5.46%) |
Aug 22, 2024 | 13.81 | 13.81 | 13.33 | 13.37 | 88,496 | -0.44(-3.19%) |
Aug 21, 2024 | 13.71 | 13.86 | 13.66 | 13.81 | 113,184 | +0.19(+1.40%) |
Aug 20, 2024 | 13.97 | 14.01 | 13.61 | 13.62 | 74,171 | -0.27(-1.94%) |
Aug 19, 2024 | 14.03 | 14.12 | 13.85 | 13.89 | 77,058 | -0.05(-0.36%) |
Aug 16, 2024 | 13.83 | 14.02 | 13.64 | 13.94 | 103,067 | +0.04(+0.29%) |
Aug 15, 2024 | 14.11 | 14.26 | 13.83 | 13.90 | 78,924 | +0.26(+1.91%) |
Aug 14, 2024 | 13.92 | 13.92 | 13.51 | 13.64 | 96,748 | -0.18(-1.30%) |
Aug 13, 2024 | 13.68 | 14.01 | 13.46 | 13.82 | 145,852 | +0.35(+2.60%) |
Aug 12, 2024 | 13.95 | 13.95 | 13.44 | 13.47 | 144,282 | -0.48(-3.44%) |
Aug 09, 2024 | 14.31 | 14.31 | 13.91 | 13.95 | 144,087 | -0.36(-2.52%) |
Aug 08, 2024 | 14.85 | 14.85 | 14.29 | 14.31 | 105,806 | -0.36(-2.45%) |
Aug 07, 2024 | 15.38 | 15.46 | 14.64 | 14.67 | 133,479 | -0.44(-2.91%) |
Aug 06, 2024 | 15.25 | 15.43 | 14.73 | 15.11 | 256,964 | -0.21(-1.37%) |
Aug 05, 2024 | 15.35 | 15.71 | 15.01 | 15.32 | 255,681 | -1.19(-7.21%) |
Aug 02, 2024 | 16.85 | 16.85 | 16.26 | 16.51 | 195,089 | -1.34(-7.51%) |
Aug 01, 2024 | 16.99 | 18.40 | 16.93 | 17.85 | 237,153 | +1.04(+6.19%) |
Jul 31, 2024 | 16.64 | 17.58 | 16.40 | 16.81 | 180,917 | +0.26(+1.57%) |
Jul 30, 2024 | 16.52 | 16.66 | 16.39 | 16.55 | 107,416 | +0.14(+0.85%) |
Jul 29, 2024 | 16.49 | 16.66 | 16.09 | 16.41 | 166,129 | -0.09(-0.55%) |
Jul 26, 2024 | 16.66 | 16.70 | 16.13 | 16.50 | 199,453 | +0.14(+0.86%) |
Jul 25, 2024 | 16.33 | 17.04 | 16.19 | 16.36 | 258,800 | +0.00(+0.00%) |
Jul 24, 2024 | 17.07 | 17.28 | 16.34 | 16.36 | 117,199 | -0.79(-4.61%) |
Jul 23, 2024 | 16.62 | 17.36 | 16.62 | 17.15 | 166,459 | +0.37(+2.21%) |
Jul 22, 2024 | 16.51 | 16.86 | 16.20 | 16.78 | 82,120 | +0.44(+2.69%) |
Jul 19, 2024 | 16.53 | 16.67 | 16.11 | 16.34 | 155,086 | -0.27(-1.63%) |
Jul 18, 2024 | 17.15 | 17.45 | 16.61 | 16.61 | 179,610 | -0.61(-3.54%) |
Jul 17, 2024 | 17.13 | 17.45 | 16.91 | 17.22 | 318,216 | -0.15(-0.86%) |
Jul 16, 2024 | 16.57 | 17.55 | 16.57 | 17.37 | 336,572 | +1.04(+6.37%) |
Jul 15, 2024 | 16.04 | 16.56 | 15.98 | 16.33 | 130,611 | +0.41(+2.58%) |
Jul 12, 2024 | 16.28 | 16.52 | 15.67 | 15.92 | 165,326 | -0.16(-1.00%) |
Jul 11, 2024 | 14.90 | 16.23 | 14.87 | 16.08 | 249,879 | +1.69(+11.74%) |
Jul 10, 2024 | 14.21 | 14.40 | 13.95 | 14.39 | 153,726 | +0.28(+1.98%) |
Jul 09, 2024 | 14.65 | 14.69 | 14.08 | 14.11 | 142,792 | -0.55(-3.75%) |
Jul 08, 2024 | 14.48 | 14.74 | 14.48 | 14.66 | 152,638 | +0.41(+2.88%) |
Jul 05, 2024 | 15.12 | 15.12 | 14.24 | 14.25 | 195,450 | -0.98(-6.43%) |
Jul 03, 2024 | 15.33 | 15.33 | 15.17 | 15.23 | 41,057 | -0.01(-0.07%) |
Jul 02, 2024 | 15.65 | 15.75 | 15.23 | 15.24 | 105,598 | -0.41(-2.62%) |