Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 11.02 | 11.36 | 11.02 | 11.30 | 92,449 | +0.24(+2.17%) |
Sep 25, 2024 | 10.97 | 11.10 | 10.89 | 11.06 | 78,919 | -0.09(-0.81%) |
Sep 24, 2024 | 11.26 | 11.29 | 11.10 | 11.15 | 24,486 | -0.01(-0.12%) |
Sep 23, 2024 | 11.29 | 11.29 | 11.16 | 11.16 | 19,984 | -0.26(-2.28%) |
Sep 20, 2024 | 11.50 | 11.52 | 11.39 | 11.42 | 19,424 | +0.08(+0.73%) |
Sep 19, 2024 | 11.10 | 11.48 | 11.10 | 11.34 | 48,359 | +0.06(+0.53%) |
Sep 18, 2024 | 11.21 | 11.30 | 10.98 | 11.28 | 29,935 | +0.06(+0.52%) |
Sep 17, 2024 | 11.02 | 11.28 | 10.98 | 11.22 | 21,304 | +0.17(+1.56%) |
Sep 16, 2024 | 11.02 | 11.09 | 10.95 | 11.05 | 93,317 | -0.06(-0.54%) |
Sep 13, 2024 | 11.20 | 11.22 | 11.09 | 11.11 | 23,920 | -0.16(-1.42%) |
Sep 12, 2024 | 11.29 | 11.49 | 11.24 | 11.27 | 52,905 | -0.01(-0.04%) |
Sep 11, 2024 | 11.39 | 11.68 | 11.27 | 11.28 | 109,083 | +0.05(+0.49%) |
Sep 10, 2024 | 11.56 | 11.57 | 11.21 | 11.22 | 66,340 | -0.41(-3.53%) |
Sep 09, 2024 | 11.88 | 11.91 | 11.57 | 11.63 | 59,474 | -0.27(-2.27%) |
Sep 06, 2024 | 11.86 | 12.11 | 11.86 | 11.90 | 54,647 | +0.01(+0.08%) |
Sep 05, 2024 | 11.71 | 11.94 | 11.66 | 11.89 | 51,884 | +0.08(+0.68%) |
Sep 04, 2024 | 11.78 | 11.95 | 11.58 | 11.81 | 46,363 | -0.06(-0.51%) |
Sep 03, 2024 | 12.04 | 12.04 | 11.77 | 11.87 | 38,692 | -0.07(-0.59%) |
Aug 30, 2024 | 12.06 | 12.21 | 11.92 | 11.94 | 21,295 | -0.22(-1.81%) |
Aug 29, 2024 | 12.05 | 12.25 | 12.05 | 12.16 | 32,466 | +0.11(+0.91%) |
Aug 28, 2024 | 12.03 | 12.18 | 11.91 | 12.05 | 22,909 | +0.08(+0.67%) |
Aug 27, 2024 | 12.10 | 12.20 | 11.93 | 11.97 | 18,181 | -0.05(-0.42%) |
Aug 26, 2024 | 11.88 | 12.04 | 11.85 | 12.02 | 26,462 | +0.04(+0.34%) |
Aug 23, 2024 | 12.37 | 12.37 | 11.95 | 11.98 | 74,938 | -0.47(-3.78%) |
Aug 22, 2024 | 12.64 | 12.64 | 12.45 | 12.45 | 19,997 | -0.17(-1.32%) |
Aug 21, 2024 | 12.67 | 12.77 | 12.59 | 12.62 | 17,773 | -0.07(-0.58%) |
Aug 20, 2024 | 12.67 | 12.79 | 12.67 | 12.69 | 9,338 | -0.02(-0.16%) |
Aug 19, 2024 | 12.81 | 12.84 | 12.69 | 12.71 | 22,955 | -0.17(-1.32%) |
Aug 16, 2024 | 12.88 | 12.98 | 12.78 | 12.88 | 31,024 | +0.03(+0.23%) |
Aug 15, 2024 | 12.64 | 12.91 | 12.64 | 12.85 | 23,344 | +0.11(+0.82%) |
Aug 14, 2024 | 12.79 | 12.83 | 12.66 | 12.74 | 17,842 | -0.09(-0.66%) |
Aug 13, 2024 | 12.87 | 12.93 | 12.82 | 12.83 | 19,487 | -0.17(-1.31%) |
Aug 12, 2024 | 12.90 | 13.15 | 12.90 | 13.00 | 15,211 | +0.15(+1.17%) |
Aug 09, 2024 | 12.89 | 13.03 | 12.79 | 12.85 | 23,179 | -0.10(-0.77%) |
Aug 08, 2024 | 13.18 | 13.29 | 12.95 | 12.95 | 25,666 | -0.24(-1.82%) |
Aug 07, 2024 | 12.88 | 13.22 | 12.57 | 13.19 | 77,364 | +0.18(+1.38%) |
Aug 06, 2024 | 13.56 | 13.66 | 12.73 | 13.01 | 60,877 | -0.57(-4.20%) |
Aug 05, 2024 | 13.38 | 13.61 | 12.87 | 13.58 | 170,799 | +0.75(+5.85%) |
Aug 02, 2024 | 12.93 | 13.07 | 12.60 | 12.83 | 57,961 | -0.03(-0.23%) |
Aug 01, 2024 | 13.10 | 13.12 | 12.82 | 12.86 | 56,804 | -0.41(-3.09%) |
Jul 31, 2024 | 13.18 | 13.34 | 12.97 | 13.27 | 52,277 | +0.06(+0.45%) |
Jul 30, 2024 | 13.31 | 13.34 | 13.15 | 13.21 | 74,293 | -0.20(-1.49%) |
Jul 29, 2024 | 13.46 | 13.77 | 13.30 | 13.41 | 55,703 | -0.14(-1.07%) |
Jul 26, 2024 | 13.90 | 13.90 | 13.46 | 13.55 | 46,340 | -0.45(-3.18%) |
Jul 25, 2024 | 13.78 | 14.04 | 13.42 | 14.00 | 69,540 | +0.17(+1.23%) |
Jul 24, 2024 | 13.52 | 13.85 | 13.31 | 13.83 | 50,148 | +0.34(+2.52%) |
Jul 23, 2024 | 13.39 | 13.54 | 13.31 | 13.49 | 27,335 | +0.07(+0.52%) |
Jul 22, 2024 | 13.67 | 13.78 | 13.39 | 13.42 | 40,994 | -0.27(-1.97%) |
Jul 19, 2024 | 13.65 | 13.78 | 13.58 | 13.69 | 38,632 | +0.07(+0.51%) |
Jul 18, 2024 | 13.51 | 13.67 | 13.13 | 13.62 | 49,318 | +0.21(+1.57%) |
Jul 17, 2024 | 13.69 | 13.69 | 13.27 | 13.41 | 67,839 | -0.21(-1.54%) |
Jul 16, 2024 | 13.81 | 13.91 | 13.62 | 13.62 | 58,869 | -0.30(-2.16%) |
Jul 15, 2024 | 13.97 | 14.10 | 13.87 | 13.92 | 22,752 | -0.09(-0.64%) |
Jul 12, 2024 | 14.05 | 14.07 | 13.85 | 14.01 | 125,277 | -0.19(-1.34%) |
Jul 11, 2024 | 14.50 | 14.57 | 14.09 | 14.20 | 90,089 | -0.80(-5.34%) |
Jul 10, 2024 | 15.04 | 15.31 | 14.98 | 15.00 | 18,724 | -0.22(-1.44%) |
Jul 09, 2024 | 15.27 | 15.49 | 15.11 | 15.22 | 17,139 | +0.00(+0.00%) |
Jul 08, 2024 | 15.22 | 15.32 | 15.20 | 15.22 | 10,549 | -0.04(-0.26%) |
Jul 05, 2024 | 15.35 | 15.49 | 15.25 | 15.26 | 11,159 | -0.09(-0.58%) |
Jul 03, 2024 | 15.21 | 15.38 | 15.16 | 15.35 | 26,479 | +0.01(+0.06%) |
Jul 02, 2024 | 15.45 | 15.49 | 15.27 | 15.34 | 12,317 | -0.12(-0.78%) |