Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 12.40 | 12.47 | 12.13 | 12.25 | 11,205,795 | -0.18(-1.45%) |
Sep 24, 2024 | 12.44 | 12.82 | 12.38 | 12.43 | 16,213,531 | +0.56(+4.72%) |
Sep 23, 2024 | 11.75 | 12.02 | 11.70 | 11.87 | 9,591,323 | +0.10(+0.85%) |
Sep 20, 2024 | 11.91 | 11.95 | 11.42 | 11.77 | 37,466,128 | -0.26(-2.16%) |
Sep 19, 2024 | 11.97 | 12.11 | 11.81 | 12.03 | 12,389,637 | +0.49(+4.25%) |
Sep 18, 2024 | 11.85 | 12.05 | 11.50 | 11.54 | 12,929,755 | -0.27(-2.29%) |
Sep 17, 2024 | 11.80 | 11.99 | 11.66 | 11.81 | 7,985,331 | +0.06(+0.51%) |
Sep 16, 2024 | 11.99 | 12.00 | 11.63 | 11.75 | 11,370,898 | -0.16(-1.34%) |
Sep 13, 2024 | 11.52 | 12.14 | 11.50 | 11.91 | 14,920,396 | +0.56(+4.93%) |
Sep 12, 2024 | 11.22 | 11.45 | 11.04 | 11.35 | 14,565,572 | +0.22(+1.98%) |
Sep 11, 2024 | 10.89 | 11.17 | 10.21 | 11.13 | 24,056,298 | +0.22(+2.02%) |
Sep 10, 2024 | 11.22 | 11.25 | 10.65 | 10.91 | 18,316,934 | -0.35(-3.11%) |
Sep 09, 2024 | 11.47 | 11.69 | 11.25 | 11.26 | 11,271,637 | -0.14(-1.23%) |
Sep 06, 2024 | 11.53 | 11.65 | 11.02 | 11.40 | 18,774,624 | -0.15(-1.30%) |
Sep 05, 2024 | 12.07 | 12.14 | 11.52 | 11.55 | 14,893,273 | -0.44(-3.67%) |
Sep 04, 2024 | 12.07 | 12.33 | 11.92 | 11.99 | 15,511,469 | -0.12(-0.99%) |
Sep 03, 2024 | 12.82 | 12.84 | 12.03 | 12.11 | 17,926,428 | -0.95(-7.27%) |
Aug 30, 2024 | 13.39 | 13.39 | 12.86 | 13.06 | 39,345,004 | -0.27(-2.03%) |
Aug 29, 2024 | 13.53 | 13.60 | 13.31 | 13.33 | 9,133,859 | -0.12(-0.89%) |
Aug 28, 2024 | 13.86 | 13.88 | 13.28 | 13.45 | 10,540,494 | -0.60(-4.27%) |
Aug 27, 2024 | 13.97 | 14.10 | 13.75 | 14.05 | 14,213,951 | +0.27(+1.96%) |
Aug 26, 2024 | 13.59 | 14.07 | 13.50 | 13.78 | 14,037,115 | +0.51(+3.84%) |
Aug 23, 2024 | 12.92 | 13.39 | 12.85 | 13.27 | 10,482,197 | +0.40(+3.11%) |
Aug 22, 2024 | 12.74 | 12.93 | 12.58 | 12.87 | 9,698,142 | +0.03(+0.23%) |
Aug 21, 2024 | 12.59 | 12.92 | 12.56 | 12.84 | 10,434,167 | +0.44(+3.55%) |
Aug 20, 2024 | 12.65 | 12.68 | 12.39 | 12.40 | 7,856,655 | -0.30(-2.36%) |
Aug 19, 2024 | 12.69 | 12.98 | 12.67 | 12.70 | 9,542,834 | +0.12(+0.95%) |
Aug 16, 2024 | 12.55 | 12.65 | 12.47 | 12.58 | 8,444,690 | -0.05(-0.40%) |
Aug 15, 2024 | 12.80 | 12.93 | 12.61 | 12.63 | 9,109,332 | +0.08(+0.64%) |
Aug 14, 2024 | 13.00 | 13.13 | 12.50 | 12.55 | 11,452,508 | -0.48(-3.68%) |
Aug 13, 2024 | 12.75 | 13.08 | 12.59 | 13.03 | 8,329,829 | +0.30(+2.36%) |
Aug 12, 2024 | 13.20 | 13.21 | 12.66 | 12.73 | 10,130,132 | -0.45(-3.41%) |
Aug 09, 2024 | 13.40 | 13.41 | 13.07 | 13.18 | 7,213,236 | -0.16(-1.20%) |
Aug 08, 2024 | 13.51 | 13.68 | 13.33 | 13.34 | 6,386,628 | +0.01(+0.08%) |
Aug 07, 2024 | 13.74 | 13.94 | 13.30 | 13.33 | 8,365,871 | -0.03(-0.22%) |
Aug 06, 2024 | 13.40 | 13.63 | 13.30 | 13.36 | 7,477,498 | +0.04(+0.30%) |
Aug 05, 2024 | 13.12 | 13.62 | 13.06 | 13.32 | 11,059,825 | -0.63(-4.52%) |
Aug 02, 2024 | 14.35 | 14.38 | 13.80 | 13.95 | 11,418,798 | -0.69(-4.71%) |
Aug 01, 2024 | 15.25 | 15.41 | 14.47 | 14.64 | 10,611,350 | -0.71(-4.63%) |
Jul 31, 2024 | 15.11 | 15.71 | 15.06 | 15.35 | 9,384,079 | +0.38(+2.54%) |
Jul 30, 2024 | 15.02 | 15.24 | 14.91 | 14.97 | 5,770,422 | -0.29(-1.90%) |
Jul 29, 2024 | 15.41 | 15.46 | 15.13 | 15.26 | 5,940,746 | -0.21(-1.36%) |
Jul 26, 2024 | 15.35 | 15.59 | 15.12 | 15.47 | 7,312,413 | +0.21(+1.38%) |
Jul 25, 2024 | 14.94 | 15.61 | 14.84 | 15.26 | 10,511,205 | +0.32(+2.14%) |
Jul 24, 2024 | 15.79 | 16.00 | 14.92 | 14.94 | 11,772,861 | -0.94(-5.92%) |
Jul 23, 2024 | 15.51 | 15.92 | 15.01 | 15.88 | 15,781,685 | +0.67(+4.40%) |
Jul 22, 2024 | 15.27 | 15.32 | 14.97 | 15.21 | 10,062,782 | +0.04(+0.26%) |
Jul 19, 2024 | 15.51 | 15.51 | 15.16 | 15.17 | 7,901,490 | -0.39(-2.51%) |
Jul 18, 2024 | 15.50 | 15.83 | 15.35 | 15.56 | 8,097,791 | +0.06(+0.39%) |
Jul 17, 2024 | 15.90 | 15.93 | 15.47 | 15.50 | 9,796,641 | -0.43(-2.70%) |
Jul 16, 2024 | 16.03 | 16.09 | 15.66 | 15.93 | 11,911,150 | -0.28(-1.73%) |
Jul 15, 2024 | 15.80 | 16.47 | 15.78 | 16.21 | 15,447,556 | +0.04(+0.25%) |
Jul 12, 2024 | 16.00 | 16.38 | 15.91 | 16.17 | 8,560,590 | +0.28(+1.76%) |
Jul 11, 2024 | 15.66 | 15.98 | 15.50 | 15.89 | 6,896,292 | +0.49(+3.18%) |
Jul 10, 2024 | 15.28 | 15.43 | 15.09 | 15.40 | 6,709,315 | +0.22(+1.45%) |
Jul 09, 2024 | 15.41 | 15.45 | 15.15 | 15.18 | 6,013,681 | -0.29(-1.87%) |
Jul 08, 2024 | 15.66 | 15.75 | 15.41 | 15.47 | 6,526,051 | -0.17(-1.09%) |
Jul 05, 2024 | 15.75 | 15.82 | 15.51 | 15.64 | 9,585,333 | -0.31(-1.94%) |
Jul 03, 2024 | 15.78 | 15.95 | 15.75 | 15.95 | 7,044,637 | +0.32(+2.05%) |
Jul 02, 2024 | 15.41 | 15.68 | 15.32 | 15.63 | 7,710,278 | +0.24(+1.56%) |