Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 11.71 | 12.22 | 11.64 | 11.71 | 16,385 | +0.08(+0.69%) |
Sep 26, 2024 | 11.60 | 12.15 | 11.53 | 11.63 | 11,622 | +0.06(+0.52%) |
Sep 25, 2024 | 11.75 | 12.14 | 11.40 | 11.57 | 39,558 | -0.17(-1.45%) |
Sep 24, 2024 | 12.03 | 12.31 | 11.50 | 11.74 | 40,569 | -0.28(-2.33%) |
Sep 23, 2024 | 13.25 | 13.27 | 12.00 | 12.02 | 56,845 | -1.24(-9.35%) |
Sep 20, 2024 | 13.85 | 14.12 | 13.20 | 13.26 | 25,072 | -0.54(-3.91%) |
Sep 19, 2024 | 13.74 | 14.25 | 13.50 | 13.80 | 24,666 | +0.07(+0.51%) |
Sep 18, 2024 | 13.94 | 14.56 | 13.60 | 13.73 | 32,251 | -0.36(-2.56%) |
Sep 17, 2024 | 12.76 | 14.36 | 12.76 | 14.09 | 84,505 | +1.33(+10.42%) |
Sep 16, 2024 | 12.85 | 12.90 | 12.36 | 12.76 | 48,244 | -0.17(-1.31%) |
Sep 13, 2024 | 14.32 | 14.82 | 12.80 | 12.93 | 119,930 | -1.22(-8.62%) |
Sep 12, 2024 | 13.03 | 14.32 | 13.03 | 14.15 | 55,733 | +1.03(+7.85%) |
Sep 11, 2024 | 11.75 | 13.33 | 11.75 | 13.12 | 48,380 | +1.33(+11.33%) |
Sep 10, 2024 | 11.39 | 11.90 | 11.39 | 11.79 | 30,066 | +0.36(+3.11%) |
Sep 09, 2024 | 11.12 | 11.59 | 11.02 | 11.43 | 30,388 | +0.27(+2.42%) |
Sep 06, 2024 | 11.42 | 11.70 | 10.85 | 11.16 | 38,837 | -0.33(-2.91%) |
Sep 05, 2024 | 11.46 | 11.89 | 11.36 | 11.49 | 40,590 | -0.08(-0.66%) |
Sep 04, 2024 | 10.88 | 11.88 | 10.68 | 11.57 | 94,188 | +0.47(+4.23%) |
Sep 03, 2024 | 11.26 | 11.71 | 10.61 | 11.10 | 120,905 | -0.85(-7.11%) |
Aug 30, 2024 | 11.67 | 13.68 | 11.65 | 11.95 | 130,427 | -0.18(-1.44%) |
Aug 29, 2024 | 13.25 | 14.47 | 11.50 | 12.12 | 242,177 | -0.88(-6.73%) |
Aug 28, 2024 | 12.79 | 14.21 | 12.50 | 13.00 | 56,376 | -0.92(-6.59%) |
Aug 27, 2024 | 13.57 | 14.22 | 13.57 | 13.92 | 4,730 | +0.10(+0.74%) |
Aug 26, 2024 | 14.25 | 14.25 | 13.50 | 13.81 | 1,072 | +0.31(+2.31%) |
Aug 23, 2024 | 14.14 | 14.37 | 13.03 | 13.50 | 4,874 | -0.31(-2.24%) |
Aug 22, 2024 | 14.88 | 14.88 | 13.81 | 13.81 | 4,454 | -1.07(-7.17%) |
Aug 21, 2024 | 14.68 | 14.88 | 13.80 | 14.88 | 2,606 | +0.34(+2.36%) |
Aug 20, 2024 | 14.12 | 14.75 | 14.00 | 14.54 | 2,435 | +0.54(+3.86%) |
Aug 19, 2024 | 14.32 | 15.13 | 12.84 | 14.00 | 17,281 | -0.51(-3.50%) |
Aug 16, 2024 | 14.68 | 14.75 | 14.18 | 14.51 | 2,472 | +0.44(+3.13%) |
Aug 15, 2024 | 13.50 | 14.56 | 13.18 | 14.06 | 7,383 | +0.57(+4.20%) |
Aug 14, 2024 | 13.26 | 13.75 | 13.05 | 13.50 | 2,443 | -0.04(-0.26%) |
Aug 13, 2024 | 13.00 | 13.75 | 13.00 | 13.53 | 9,632 | +0.80(+6.26%) |
Aug 12, 2024 | 13.18 | 13.25 | 12.50 | 12.73 | 2,492 | -0.27(-2.04%) |
Aug 09, 2024 | 12.15 | 13.18 | 12.15 | 13.00 | 4,700 | +0.87(+7.15%) |
Aug 08, 2024 | 12.20 | 12.52 | 11.63 | 12.13 | 8,252 | +0.14(+1.17%) |
Aug 07, 2024 | 12.19 | 12.69 | 11.78 | 11.99 | 4,686 | -0.21(-1.72%) |
Aug 06, 2024 | 12.28 | 13.18 | 11.78 | 12.20 | 6,131 | -0.30(-2.38%) |
Aug 05, 2024 | 12.16 | 12.80 | 12.00 | 12.50 | 5,453 | -0.60(-4.58%) |
Aug 02, 2024 | 13.75 | 14.00 | 12.98 | 13.10 | 5,371 | -0.67(-4.88%) |
Aug 01, 2024 | 13.75 | 14.30 | 13.75 | 13.77 | 4,036 | -0.33(-2.32%) |
Jul 31, 2024 | 14.00 | 14.47 | 13.75 | 14.10 | 4,720 | +0.07(+0.53%) |
Jul 30, 2024 | 14.24 | 14.46 | 13.90 | 14.03 | 2,001 | +0.03(+0.18%) |
Jul 29, 2024 | 14.25 | 14.62 | 14.00 | 14.00 | 4,973 | -0.33(-2.32%) |
Jul 26, 2024 | 14.43 | 14.68 | 14.01 | 14.33 | 2,364 | +0.33(+2.36%) |
Jul 25, 2024 | 14.05 | 14.50 | 13.75 | 14.00 | 4,557 | +0.13(+0.92%) |
Jul 24, 2024 | 13.93 | 14.70 | 13.75 | 13.88 | 6,561 | +0.24(+1.74%) |
Jul 23, 2024 | 13.50 | 14.72 | 13.38 | 13.64 | 1,744 | +0.39(+2.96%) |
Jul 22, 2024 | 13.68 | 14.44 | 12.68 | 13.24 | 12,764 | -0.66(-4.71%) |
Jul 19, 2024 | 14.50 | 14.62 | 13.73 | 13.90 | 3,715 | -0.58(-4.02%) |
Jul 18, 2024 | 14.24 | 14.75 | 13.88 | 14.48 | 4,224 | +0.30(+2.15%) |
Jul 17, 2024 | 14.50 | 15.14 | 13.88 | 14.18 | 3,166 | -0.07(-0.51%) |
Jul 16, 2024 | 14.75 | 15.50 | 13.75 | 14.25 | 5,401 | -0.53(-3.55%) |
Jul 15, 2024 | 13.50 | 16.07 | 13.50 | 14.78 | 19,447 | +1.15(+8.44%) |
Jul 12, 2024 | 13.35 | 14.00 | 13.05 | 13.62 | 4,734 | +0.75(+5.80%) |
Jul 11, 2024 | 13.12 | 13.47 | 12.88 | 12.88 | 9,305 | +0.35(+2.81%) |
Jul 10, 2024 | 13.00 | 13.00 | 12.50 | 12.53 | 3,260 | -0.12(-0.91%) |
Jul 09, 2024 | 13.07 | 13.11 | 12.64 | 12.64 | 3,599 | -0.06(-0.47%) |
Jul 08, 2024 | 12.45 | 13.38 | 12.21 | 12.70 | 7,625 | +0.29(+2.36%) |
Jul 05, 2024 | 13.38 | 13.38 | 12.25 | 12.41 | 4,980 | -0.28(-2.19%) |
Jul 03, 2024 | 11.79 | 13.49 | 11.64 | 12.69 | 8,606 | +1.15(+9.95%) |
Jul 02, 2024 | 11.50 | 12.49 | 11.50 | 11.54 | 2,359 | -0.12(-0.99%) |