Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 13.11 | 13.31 | 13.03 | 13.24 | 827,063 | +0.11(+0.84%) |
Sep 26, 2024 | 13.21 | 13.40 | 12.99 | 13.13 | 620,546 | +0.08(+0.61%) |
Sep 25, 2024 | 13.13 | 13.15 | 12.95 | 13.05 | 678,400 | +0.00(+0.00%) |
Sep 24, 2024 | 12.56 | 13.24 | 12.50 | 13.05 | 1,427,920 | +0.58(+4.65%) |
Sep 23, 2024 | 12.56 | 12.66 | 12.29 | 12.47 | 455,141 | -0.03(-0.24%) |
Sep 20, 2024 | 12.57 | 12.69 | 12.34 | 12.50 | 1,286,114 | -0.16(-1.26%) |
Sep 19, 2024 | 12.61 | 12.72 | 12.22 | 12.66 | 512,605 | +0.31(+2.51%) |
Sep 18, 2024 | 12.39 | 12.75 | 12.27 | 12.35 | 628,491 | +0.02(+0.16%) |
Sep 17, 2024 | 12.04 | 12.36 | 11.96 | 12.33 | 656,573 | +0.28(+2.32%) |
Sep 16, 2024 | 12.52 | 12.59 | 12.03 | 12.05 | 481,581 | +0.08(+0.67%) |
Sep 13, 2024 | 11.87 | 12.11 | 11.76 | 11.97 | 509,186 | +0.25(+2.13%) |
Sep 12, 2024 | 11.19 | 11.73 | 11.19 | 11.72 | 693,687 | +0.55(+4.92%) |
Sep 11, 2024 | 11.07 | 11.21 | 10.81 | 11.17 | 370,386 | +0.04(+0.36%) |
Sep 10, 2024 | 11.00 | 11.14 | 10.83 | 11.13 | 615,595 | +0.02(+0.18%) |
Sep 09, 2024 | 11.16 | 11.26 | 11.10 | 11.11 | 520,726 | -0.01(-0.09%) |
Sep 06, 2024 | 11.21 | 11.31 | 10.97 | 11.12 | 508,838 | -0.16(-1.42%) |
Sep 05, 2024 | 11.46 | 11.48 | 11.21 | 11.28 | 314,355 | -0.11(-0.97%) |
Sep 04, 2024 | 11.61 | 11.76 | 11.35 | 11.39 | 497,657 | -0.29(-2.48%) |
Sep 03, 2024 | 11.70 | 11.76 | 11.42 | 11.68 | 460,007 | -0.03(-0.26%) |
Aug 30, 2024 | 11.47 | 11.77 | 11.47 | 11.71 | 603,635 | +0.27(+2.36%) |
Aug 29, 2024 | 11.33 | 11.73 | 11.16 | 11.44 | 905,538 | +0.17(+1.51%) |
Aug 28, 2024 | 11.30 | 11.64 | 11.26 | 11.27 | 584,040 | -0.08(-0.70%) |
Aug 27, 2024 | 11.34 | 11.49 | 11.19 | 11.35 | 379,480 | -0.04(-0.35%) |
Aug 26, 2024 | 11.22 | 11.54 | 11.10 | 11.39 | 893,465 | +0.29(+2.61%) |
Aug 23, 2024 | 10.93 | 11.31 | 10.84 | 11.10 | 1,273,312 | +0.20(+1.83%) |
Aug 22, 2024 | 10.90 | 11.03 | 10.80 | 10.90 | 627,202 | +0.05(+0.46%) |
Aug 21, 2024 | 10.52 | 10.98 | 10.50 | 10.85 | 1,333,840 | +0.35(+3.33%) |
Aug 20, 2024 | 10.79 | 10.83 | 10.38 | 10.50 | 808,867 | -0.25(-2.33%) |
Aug 19, 2024 | 10.85 | 11.03 | 10.73 | 10.75 | 781,167 | -0.05(-0.46%) |
Aug 16, 2024 | 10.53 | 10.80 | 10.41 | 10.80 | 816,608 | +0.30(+2.86%) |
Aug 15, 2024 | 10.56 | 10.82 | 10.44 | 10.50 | 688,363 | +0.09(+0.86%) |
Aug 14, 2024 | 10.40 | 10.44 | 10.16 | 10.41 | 442,941 | -0.02(-0.19%) |
Aug 13, 2024 | 10.29 | 10.49 | 10.08 | 10.43 | 387,642 | +0.14(+1.36%) |
Aug 12, 2024 | 10.40 | 10.44 | 10.13 | 10.29 | 561,410 | +0.04(+0.39%) |
Aug 09, 2024 | 10.48 | 10.50 | 10.15 | 10.25 | 493,730 | -0.16(-1.54%) |
Aug 08, 2024 | 10.20 | 10.43 | 9.930 | 10.41 | 847,240 | +0.44(+4.41%) |
Aug 07, 2024 | 10.50 | 10.72 | 9.910 | 9.970 | 1,222,675 | -0.23(-2.25%) |
Aug 06, 2024 | 9.390 | 10.25 | 9.300 | 10.20 | 839,051 | +0.79(+8.40%) |
Aug 05, 2024 | 8.920 | 9.450 | 8.260 | 9.410 | 857,443 | -0.28(-2.89%) |
Aug 02, 2024 | 10.02 | 10.05 | 9.200 | 9.690 | 1,115,343 | -1.04(-9.69%) |
Aug 01, 2024 | 11.33 | 11.38 | 10.05 | 10.73 | 2,005,992 | +1.04(+10.73%) |
Jul 31, 2024 | 9.320 | 9.840 | 9.170 | 9.690 | 1,765,131 | +0.37(+3.97%) |
Jul 30, 2024 | 9.240 | 9.410 | 9.130 | 9.320 | 1,209,471 | +0.12(+1.30%) |
Jul 29, 2024 | 8.990 | 9.270 | 8.905 | 9.200 | 1,529,530 | +0.24(+2.68%) |
Jul 26, 2024 | 9.090 | 9.090 | 8.850 | 8.960 | 520,424 | +0.11(+1.24%) |
Jul 25, 2024 | 8.840 | 9.030 | 8.690 | 8.850 | 655,564 | +0.02(+0.23%) |
Jul 24, 2024 | 9.000 | 9.149 | 8.830 | 8.830 | 678,519 | -0.25(-2.75%) |
Jul 23, 2024 | 8.870 | 9.130 | 8.760 | 9.080 | 742,463 | +0.20(+2.25%) |
Jul 22, 2024 | 8.550 | 8.970 | 8.415 | 8.880 | 659,413 | +0.41(+4.84%) |
Jul 19, 2024 | 8.410 | 8.515 | 8.240 | 8.470 | 572,849 | +0.03(+0.36%) |
Jul 18, 2024 | 8.540 | 8.675 | 8.400 | 8.440 | 490,858 | -0.11(-1.29%) |
Jul 17, 2024 | 8.490 | 8.690 | 8.405 | 8.550 | 682,963 | -0.05(-0.58%) |
Jul 16, 2024 | 8.160 | 8.700 | 8.070 | 8.600 | 980,165 | +0.48(+5.91%) |
Jul 15, 2024 | 8.040 | 8.210 | 7.830 | 8.120 | 895,438 | +0.15(+1.88%) |
Jul 12, 2024 | 8.310 | 8.700 | 7.960 | 7.970 | 794,926 | -0.15(-1.85%) |
Jul 11, 2024 | 8.010 | 8.195 | 7.850 | 8.120 | 710,617 | +0.36(+4.64%) |
Jul 10, 2024 | 7.890 | 7.899 | 7.632 | 7.760 | 522,535 | -0.02(-0.26%) |
Jul 09, 2024 | 7.960 | 8.020 | 7.750 | 7.780 | 421,843 | -0.22(-2.75%) |
Jul 08, 2024 | 7.950 | 8.165 | 7.950 | 8.000 | 532,920 | +0.15(+1.91%) |
Jul 05, 2024 | 7.950 | 7.950 | 7.765 | 7.850 | 307,081 | -0.10(-1.26%) |
Jul 03, 2024 | 7.830 | 8.080 | 7.802 | 7.950 | 260,435 | +0.19(+2.45%) |
Jul 02, 2024 | 7.550 | 7.825 | 7.490 | 7.760 | 582,352 | +0.21(+2.78%) |