Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 12.27 | 12.34 | 12.20 | 12.34 | 11,923 | +0.42(+3.52%) |
Sep 26, 2024 | 12.04 | 12.16 | 11.92 | 11.92 | 7,520 | +0.23(+1.97%) |
Sep 25, 2024 | 11.85 | 11.88 | 11.69 | 11.69 | 4,122 | +0.03(+0.26%) |
Sep 24, 2024 | 11.69 | 11.74 | 11.66 | 11.66 | 3,999 | -0.04(-0.34%) |
Sep 23, 2024 | 11.71 | 11.71 | 11.63 | 11.70 | 18,074 | +0.07(+0.60%) |
Sep 20, 2024 | 11.74 | 11.84 | 11.63 | 11.63 | 7,912 | -0.52(-4.28%) |
Sep 19, 2024 | 11.85 | 12.15 | 11.85 | 12.15 | 15,990 | -0.04(-0.33%) |
Sep 18, 2024 | 11.96 | 12.20 | 11.79 | 12.19 | 4,171 | -0.03(-0.27%) |
Sep 17, 2024 | 12.21 | 12.29 | 12.18 | 12.22 | 1,945 | -0.02(-0.14%) |
Sep 16, 2024 | 12.37 | 12.56 | 12.21 | 12.24 | 10,485 | +0.01(+0.08%) |
Sep 13, 2024 | 12.23 | 12.33 | 12.19 | 12.23 | 23,659 | +0.31(+2.60%) |
Sep 12, 2024 | 11.94 | 12.14 | 11.88 | 11.92 | 10,463 | -0.08(-0.67%) |
Sep 11, 2024 | 12.03 | 12.12 | 11.91 | 12.00 | 4,792 | -0.07(-0.58%) |
Sep 10, 2024 | 11.94 | 12.12 | 11.94 | 12.07 | 16,909 | -0.01(-0.08%) |
Sep 09, 2024 | 12.17 | 12.28 | 12.07 | 12.08 | 19,241 | -0.04(-0.33%) |
Sep 06, 2024 | 12.30 | 12.34 | 12.12 | 12.12 | 10,029 | -0.01(-0.08%) |
Sep 05, 2024 | 12.18 | 12.18 | 11.97 | 12.13 | 23,365 | +0.14(+1.17%) |
Sep 04, 2024 | 11.96 | 12.05 | 11.95 | 11.99 | 99,535 | -0.35(-2.84%) |
Sep 03, 2024 | 12.44 | 12.46 | 12.24 | 12.34 | 66,710 | -0.16(-1.28%) |
Aug 30, 2024 | 12.76 | 12.80 | 12.43 | 12.50 | 226,738 | -0.19(-1.50%) |
Aug 29, 2024 | 12.53 | 12.77 | 12.53 | 12.69 | 14,027 | +0.39(+3.17%) |
Aug 28, 2024 | 12.48 | 12.48 | 12.30 | 12.30 | 2,724 | -0.05(-0.40%) |
Aug 27, 2024 | 12.49 | 12.60 | 12.35 | 12.35 | 3,950 | -0.20(-1.59%) |
Aug 26, 2024 | 12.34 | 12.55 | 12.34 | 12.55 | 1,949 | -0.08(-0.63%) |
Aug 23, 2024 | 12.56 | 12.63 | 12.38 | 12.63 | 4,893 | -0.02(-0.16%) |
Aug 22, 2024 | 12.35 | 12.65 | 12.35 | 12.65 | 3,858 | +0.04(+0.32%) |
Aug 21, 2024 | 12.61 | 12.61 | 12.61 | 12.61 | 1,495 | +0.24(+1.94%) |
Aug 20, 2024 | 12.34 | 12.42 | 12.28 | 12.37 | 3,453 | -0.18(-1.43%) |
Aug 19, 2024 | 12.41 | 12.55 | 12.26 | 12.55 | 4,580 | +0.32(+2.62%) |
Aug 16, 2024 | 12.34 | 12.48 | 12.23 | 12.23 | 2,593 | -0.18(-1.45%) |
Aug 15, 2024 | 12.16 | 12.43 | 12.14 | 12.41 | 8,778 | +0.34(+2.84%) |
Aug 14, 2024 | 12.04 | 12.12 | 11.96 | 12.07 | 4,998 | -0.12(-1.00%) |
Aug 13, 2024 | 12.03 | 12.19 | 12.03 | 12.19 | 3,943 | +0.38(+3.22%) |
Aug 12, 2024 | 11.81 | 12.03 | 11.81 | 11.81 | 8,964 | +0.03(+0.25%) |
Aug 09, 2024 | 11.91 | 11.95 | 11.78 | 11.78 | 5,210 | -0.08(-0.67%) |
Aug 08, 2024 | 11.58 | 11.99 | 11.58 | 11.86 | 7,606 | +0.09(+0.76%) |
Aug 07, 2024 | 11.83 | 11.84 | 11.77 | 11.77 | 5,127 | +0.10(+0.86%) |
Aug 06, 2024 | 11.69 | 11.74 | 11.52 | 11.67 | 15,249 | -0.17(-1.44%) |
Aug 05, 2024 | 11.67 | 11.88 | 11.59 | 11.84 | 20,786 | -0.13(-1.09%) |
Aug 02, 2024 | 12.02 | 12.13 | 11.82 | 11.97 | 7,047 | -0.03(-0.25%) |
Aug 01, 2024 | 12.15 | 12.18 | 11.94 | 12.00 | 4,487 | -0.31(-2.52%) |
Jul 31, 2024 | 12.28 | 12.31 | 12.15 | 12.31 | 14,604 | -0.16(-1.28%) |
Jul 30, 2024 | 12.37 | 12.53 | 12.29 | 12.47 | 15,683 | -0.73(-5.53%) |
Jul 29, 2024 | 13.11 | 13.20 | 13.02 | 13.20 | 22,094 | +0.10(+0.76%) |
Jul 26, 2024 | 12.99 | 13.10 | 12.93 | 13.10 | 5,619 | +0.31(+2.42%) |
Jul 25, 2024 | 12.71 | 12.89 | 12.68 | 12.79 | 13,122 | -0.23(-1.77%) |
Jul 24, 2024 | 13.08 | 13.12 | 12.89 | 13.02 | 7,843 | -0.18(-1.36%) |
Jul 23, 2024 | 13.05 | 13.21 | 13.04 | 13.20 | 9,565 | -0.08(-0.60%) |
Jul 22, 2024 | 13.14 | 13.30 | 13.00 | 13.28 | 17,055 | +0.15(+1.14%) |
Jul 19, 2024 | 13.05 | 13.13 | 13.01 | 13.13 | 54,073 | -0.10(-0.76%) |
Jul 18, 2024 | 13.29 | 13.30 | 13.21 | 13.23 | 5,439 | +0.04(+0.30%) |
Jul 17, 2024 | 13.09 | 13.19 | 13.07 | 13.19 | 8,200 | +0.22(+1.70%) |
Jul 16, 2024 | 12.89 | 12.97 | 12.89 | 12.97 | 2,516 | +0.18(+1.41%) |
Jul 15, 2024 | 12.73 | 12.79 | 12.64 | 12.79 | 4,151 | -0.04(-0.31%) |
Jul 12, 2024 | 12.84 | 12.97 | 12.77 | 12.83 | 5,645 | +0.12(+0.96%) |
Jul 11, 2024 | 12.92 | 12.92 | 12.71 | 12.71 | 22,918 | +0.05(+0.38%) |
Jul 10, 2024 | 12.50 | 12.68 | 12.50 | 12.66 | 18,398 | +0.02(+0.16%) |
Jul 09, 2024 | 12.61 | 12.64 | 12.43 | 12.64 | 17,819 | -0.09(-0.71%) |
Jul 08, 2024 | 12.61 | 12.75 | 12.50 | 12.73 | 243,556 | +0.17(+1.35%) |
Jul 05, 2024 | 12.42 | 12.57 | 12.32 | 12.56 | 306,552 | +0.33(+2.70%) |
Jul 03, 2024 | 12.26 | 12.30 | 12.23 | 12.23 | 3,051 | +0.05(+0.41%) |
Jul 02, 2024 | 12.03 | 12.20 | 11.96 | 12.18 | 16,613 | +0.14(+1.16%) |