Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 12.49 | 12.60 | 12.49 | 12.54 | 15,306 | +0.04(+0.33%) |
Sep 25, 2024 | 12.40 | 12.50 | 12.40 | 12.50 | 8,134 | +0.16(+1.29%) |
Sep 24, 2024 | 12.48 | 12.52 | 12.34 | 12.34 | 5,213 | -0.20(-1.61%) |
Sep 23, 2024 | 12.62 | 12.68 | 12.51 | 12.54 | 15,349 | +0.05(+0.41%) |
Sep 20, 2024 | 12.57 | 12.59 | 12.48 | 12.49 | 4,689 | +0.01(+0.08%) |
Sep 19, 2024 | 12.53 | 12.54 | 12.47 | 12.48 | 5,677 | +0.04(+0.31%) |
Sep 18, 2024 | 12.36 | 12.45 | 12.25 | 12.44 | 38,647 | +0.15(+1.23%) |
Sep 17, 2024 | 12.23 | 12.30 | 12.23 | 12.29 | 26,695 | +0.10(+0.82%) |
Sep 16, 2024 | 12.26 | 12.29 | 12.19 | 12.19 | 10,436 | -0.09(-0.73%) |
Sep 13, 2024 | 12.28 | 12.32 | 12.26 | 12.28 | 14,475 | -0.06(-0.48%) |
Sep 12, 2024 | 12.31 | 12.40 | 12.31 | 12.34 | 3,657 | +0.08(+0.65%) |
Sep 11, 2024 | 12.20 | 12.32 | 12.19 | 12.26 | 4,941 | +0.02(+0.17%) |
Sep 10, 2024 | 12.37 | 12.37 | 12.23 | 12.24 | 13,277 | -0.15(-1.24%) |
Sep 09, 2024 | 12.45 | 12.48 | 12.38 | 12.39 | 12,110 | -0.04(-0.29%) |
Sep 06, 2024 | 12.50 | 12.52 | 12.29 | 12.43 | 15,932 | -0.05(-0.37%) |
Sep 05, 2024 | 12.51 | 12.58 | 12.46 | 12.47 | 34,929 | -0.07(-0.52%) |
Sep 04, 2024 | 12.72 | 12.72 | 12.54 | 12.54 | 14,758 | -0.22(-1.72%) |
Sep 03, 2024 | 12.85 | 12.85 | 12.76 | 12.76 | 33,185 | -0.29(-2.22%) |
Aug 30, 2024 | 12.87 | 13.05 | 12.84 | 13.05 | 22,836 | +0.19(+1.48%) |
Aug 29, 2024 | 12.87 | 12.90 | 12.85 | 12.86 | 27,209 | +0.07(+0.56%) |
Aug 28, 2024 | 12.77 | 12.79 | 12.75 | 12.79 | 1,140 | +0.03(+0.21%) |
Aug 27, 2024 | 12.81 | 12.81 | 12.76 | 12.76 | 39,901 | +0.03(+0.24%) |
Aug 26, 2024 | 12.66 | 12.74 | 12.66 | 12.73 | 2,430 | +0.05(+0.40%) |
Aug 23, 2024 | 12.71 | 12.71 | 12.67 | 12.68 | 10,941 | -0.15(-1.17%) |
Aug 22, 2024 | 12.75 | 12.90 | 12.75 | 12.83 | 10,287 | +0.18(+1.42%) |
Aug 21, 2024 | 12.77 | 12.78 | 12.59 | 12.65 | 7,567 | -0.07(-0.55%) |
Aug 20, 2024 | 12.77 | 12.77 | 12.72 | 12.72 | 5,644 | -0.15(-1.17%) |
Aug 19, 2024 | 12.92 | 12.92 | 12.85 | 12.87 | 5,614 | -0.06(-0.46%) |
Aug 16, 2024 | 12.93 | 13.04 | 12.93 | 12.93 | 1,985 | -0.07(-0.53%) |
Aug 15, 2024 | 13.05 | 13.08 | 13.00 | 13.00 | 5,676 | +0.25(+1.99%) |
Aug 14, 2024 | 12.79 | 12.79 | 12.70 | 12.75 | 3,221 | -0.04(-0.35%) |
Aug 13, 2024 | 12.83 | 12.84 | 12.79 | 12.79 | 3,044 | -0.16(-1.23%) |
Aug 12, 2024 | 13.14 | 13.14 | 12.95 | 12.95 | 1,984 | -0.09(-0.69%) |
Aug 09, 2024 | 13.04 | 13.04 | 13.01 | 13.04 | 4,187 | -0.15(-1.14%) |
Aug 08, 2024 | 13.21 | 13.27 | 13.17 | 13.19 | 20,773 | +0.12(+0.92%) |
Aug 07, 2024 | 13.08 | 13.14 | 13.02 | 13.07 | 8,146 | +0.15(+1.16%) |
Aug 06, 2024 | 12.63 | 12.94 | 12.63 | 12.92 | 13,765 | +0.35(+2.78%) |
Aug 05, 2024 | 12.30 | 12.70 | 12.30 | 12.57 | 12,505 | -0.05(-0.40%) |
Aug 02, 2024 | 12.84 | 12.84 | 12.59 | 12.62 | 31,022 | -0.57(-4.29%) |
Aug 01, 2024 | 13.26 | 13.27 | 13.13 | 13.19 | 10,771 | -0.21(-1.60%) |
Jul 31, 2024 | 13.54 | 13.59 | 13.39 | 13.40 | 21,693 | -0.29(-2.12%) |
Jul 30, 2024 | 13.71 | 13.74 | 13.66 | 13.69 | 1,833 | -0.09(-0.65%) |
Jul 29, 2024 | 13.81 | 13.81 | 13.73 | 13.78 | 5,013 | -0.03(-0.19%) |
Jul 26, 2024 | 13.82 | 13.85 | 13.79 | 13.81 | 6,105 | -0.22(-1.60%) |
Jul 25, 2024 | 13.96 | 14.03 | 13.84 | 14.03 | 16,041 | -0.02(-0.18%) |
Jul 24, 2024 | 13.90 | 14.06 | 13.90 | 14.05 | 6,433 | +0.08(+0.59%) |
Jul 23, 2024 | 13.93 | 13.98 | 13.89 | 13.97 | 4,865 | -0.02(-0.17%) |
Jul 22, 2024 | 13.90 | 14.02 | 13.90 | 13.99 | 5,138 | +0.04(+0.32%) |
Jul 19, 2024 | 13.98 | 13.99 | 13.92 | 13.95 | 8,950 | +0.15(+1.09%) |
Jul 18, 2024 | 13.75 | 13.82 | 13.73 | 13.80 | 10,095 | +0.11(+0.80%) |
Jul 17, 2024 | 13.74 | 13.74 | 13.66 | 13.69 | 4,451 | -0.02(-0.15%) |
Jul 16, 2024 | 13.79 | 13.83 | 13.70 | 13.71 | 6,843 | -0.20(-1.44%) |
Jul 15, 2024 | 13.85 | 13.92 | 13.82 | 13.91 | 46,292 | +0.17(+1.23%) |
Jul 12, 2024 | 13.79 | 13.84 | 13.74 | 13.74 | 4,608 | -0.08(-0.57%) |
Jul 11, 2024 | 13.73 | 13.82 | 13.73 | 13.82 | 16,722 | -0.24(-1.71%) |
Jul 10, 2024 | 14.05 | 14.12 | 14.05 | 14.06 | 53,407 | -0.04(-0.32%) |
Jul 09, 2024 | 14.15 | 14.17 | 14.09 | 14.10 | 12,133 | +0.04(+0.32%) |
Jul 08, 2024 | 14.09 | 14.09 | 14.03 | 14.06 | 50,858 | +0.01(+0.07%) |
Jul 05, 2024 | 14.14 | 14.15 | 14.02 | 14.05 | 8,504 | -0.22(-1.56%) |
Jul 03, 2024 | 14.48 | 14.48 | 14.25 | 14.27 | 16,890 | -0.27(-1.84%) |
Jul 02, 2024 | 14.53 | 14.59 | 14.51 | 14.54 | 12,673 | -0.14(-0.95%) |