Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 12.60 | 12.69 | 12.46 | 12.61 | 111,852 | +0.08(+0.64%) |
Sep 26, 2024 | 12.74 | 12.76 | 12.51 | 12.53 | 82,904 | -0.08(-0.63%) |
Sep 25, 2024 | 12.80 | 12.80 | 12.58 | 12.61 | 64,107 | -0.20(-1.56%) |
Sep 24, 2024 | 12.99 | 13.04 | 12.81 | 12.81 | 59,870 | -0.17(-1.31%) |
Sep 23, 2024 | 13.20 | 13.26 | 12.96 | 12.98 | 77,094 | -0.19(-1.44%) |
Sep 20, 2024 | 13.41 | 13.49 | 13.11 | 13.17 | 295,597 | -0.34(-2.52%) |
Sep 19, 2024 | 13.39 | 13.63 | 13.16 | 13.51 | 131,823 | +0.39(+2.97%) |
Sep 18, 2024 | 12.89 | 13.64 | 12.68 | 13.12 | 183,035 | +0.22(+1.71%) |
Sep 17, 2024 | 12.87 | 13.27 | 12.80 | 12.90 | 178,922 | +0.12(+0.94%) |
Sep 16, 2024 | 12.72 | 12.94 | 12.56 | 12.78 | 149,267 | +0.09(+0.71%) |
Sep 13, 2024 | 12.55 | 12.78 | 12.55 | 12.69 | 217,325 | +0.15(+1.20%) |
Sep 12, 2024 | 12.45 | 12.64 | 12.43 | 12.54 | 162,486 | +0.04(+0.32%) |
Sep 11, 2024 | 12.34 | 12.61 | 12.13 | 12.50 | 285,442 | +0.00(+0.00%) |
Sep 10, 2024 | 12.54 | 12.59 | 12.28 | 12.50 | 193,976 | +0.05(+0.40%) |
Sep 09, 2024 | 12.73 | 12.80 | 12.33 | 12.45 | 184,389 | -0.29(-2.28%) |
Sep 06, 2024 | 12.80 | 12.90 | 12.62 | 12.74 | 230,255 | -0.11(-0.86%) |
Sep 05, 2024 | 12.61 | 12.90 | 12.51 | 12.85 | 632,441 | +0.35(+2.80%) |
Sep 04, 2024 | 12.66 | 12.75 | 12.47 | 12.50 | 66,663 | -0.17(-1.34%) |
Sep 03, 2024 | 12.62 | 12.76 | 12.59 | 12.67 | 69,599 | -0.10(-0.78%) |
Aug 30, 2024 | 12.67 | 12.77 | 12.57 | 12.77 | 45,769 | +0.10(+0.79%) |
Aug 29, 2024 | 12.75 | 12.81 | 12.49 | 12.67 | 73,153 | +0.02(+0.16%) |
Aug 28, 2024 | 12.59 | 12.73 | 12.53 | 12.65 | 53,129 | +0.01(+0.08%) |
Aug 27, 2024 | 12.73 | 12.73 | 12.56 | 12.64 | 42,610 | -0.15(-1.17%) |
Aug 26, 2024 | 12.92 | 12.94 | 12.75 | 12.79 | 62,652 | -0.04(-0.31%) |
Aug 23, 2024 | 12.30 | 13.17 | 12.30 | 12.83 | 98,337 | +0.57(+4.65%) |
Aug 22, 2024 | 12.29 | 12.32 | 12.20 | 12.26 | 34,028 | -0.04(-0.33%) |
Aug 21, 2024 | 12.31 | 12.31 | 12.15 | 12.30 | 74,481 | +0.12(+0.99%) |
Aug 20, 2024 | 12.32 | 12.35 | 12.12 | 12.18 | 48,095 | -0.19(-1.54%) |
Aug 19, 2024 | 12.40 | 12.41 | 12.30 | 12.37 | 52,887 | -0.03(-0.24%) |
Aug 16, 2024 | 12.20 | 12.49 | 12.18 | 12.40 | 82,722 | +0.22(+1.81%) |
Aug 15, 2024 | 12.04 | 12.29 | 12.00 | 12.18 | 63,815 | +0.39(+3.31%) |
Aug 14, 2024 | 12.02 | 12.02 | 11.67 | 11.79 | 60,612 | -0.14(-1.17%) |
Aug 13, 2024 | 11.78 | 11.94 | 11.64 | 11.93 | 49,711 | +0.26(+2.23%) |
Aug 12, 2024 | 12.01 | 12.01 | 11.46 | 11.67 | 117,514 | -0.27(-2.26%) |
Aug 09, 2024 | 11.89 | 11.97 | 11.63 | 11.94 | 90,518 | +0.05(+0.42%) |
Aug 08, 2024 | 11.75 | 11.89 | 11.60 | 11.89 | 82,010 | +0.34(+2.94%) |
Aug 07, 2024 | 11.82 | 11.82 | 11.51 | 11.55 | 66,263 | -0.12(-1.03%) |
Aug 06, 2024 | 11.72 | 11.84 | 11.56 | 11.67 | 87,067 | -0.06(-0.51%) |
Aug 05, 2024 | 11.82 | 11.86 | 11.35 | 11.73 | 104,061 | -0.56(-4.56%) |
Aug 02, 2024 | 12.18 | 12.38 | 12.07 | 12.29 | 125,436 | -0.25(-1.99%) |
Aug 01, 2024 | 13.05 | 13.15 | 12.43 | 12.54 | 139,150 | -0.58(-4.42%) |
Jul 31, 2024 | 13.36 | 13.60 | 13.11 | 13.12 | 102,141 | -0.21(-1.58%) |
Jul 30, 2024 | 13.17 | 13.40 | 13.06 | 13.33 | 76,290 | +0.16(+1.21%) |
Jul 29, 2024 | 13.37 | 13.57 | 13.13 | 13.17 | 99,257 | -0.17(-1.27%) |
Jul 26, 2024 | 12.75 | 13.41 | 12.43 | 13.34 | 154,947 | +0.66(+5.21%) |
Jul 25, 2024 | 12.38 | 12.79 | 12.20 | 12.68 | 135,806 | +0.35(+2.84%) |
Jul 24, 2024 | 12.46 | 12.66 | 12.30 | 12.33 | 119,992 | -0.20(-1.60%) |
Jul 23, 2024 | 12.13 | 12.60 | 12.03 | 12.53 | 119,795 | +0.31(+2.54%) |
Jul 22, 2024 | 11.93 | 12.32 | 11.84 | 12.22 | 130,792 | +0.24(+2.00%) |
Jul 19, 2024 | 12.03 | 12.18 | 11.89 | 11.98 | 117,449 | -0.05(-0.42%) |
Jul 18, 2024 | 11.99 | 12.32 | 11.84 | 12.03 | 115,201 | -0.12(-0.99%) |
Jul 17, 2024 | 11.73 | 12.18 | 11.73 | 12.15 | 188,887 | +0.28(+2.36%) |
Jul 16, 2024 | 11.48 | 11.89 | 11.48 | 11.87 | 171,034 | +0.55(+4.86%) |
Jul 15, 2024 | 11.10 | 11.49 | 11.10 | 11.32 | 151,042 | +0.35(+3.19%) |
Jul 12, 2024 | 11.00 | 11.25 | 10.89 | 10.97 | 154,226 | +0.04(+0.37%) |
Jul 11, 2024 | 10.47 | 11.04 | 10.46 | 10.93 | 237,438 | +0.67(+6.53%) |
Jul 10, 2024 | 10.04 | 10.33 | 10.02 | 10.26 | 175,304 | +0.11(+1.08%) |
Jul 09, 2024 | 9.954 | 10.15 | 9.895 | 10.15 | 114,329 | +0.16(+1.57%) |
Jul 08, 2024 | 9.827 | 10.09 | 9.827 | 9.993 | 144,908 | +0.27(+2.82%) |
Jul 05, 2024 | 9.817 | 9.974 | 9.699 | 9.719 | 166,621 | -0.15(-1.49%) |
Jul 03, 2024 | 10.16 | 10.16 | 9.856 | 9.866 | 56,349 | -0.29(-2.89%) |
Jul 02, 2024 | 10.06 | 10.18 | 10.03 | 10.16 | 86,218 | +0.13(+1.27%) |