Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 12.69 | 12.98 | 12.37 | 12.96 | 1,895,068 | +0.78(+6.40%) |
Sep 18, 2024 | 12.30 | 12.76 | 12.17 | 12.18 | 1,237,895 | -0.22(-1.77%) |
Sep 17, 2024 | 12.07 | 12.47 | 12.00 | 12.40 | 1,823,854 | +0.48(+4.03%) |
Sep 16, 2024 | 12.18 | 12.41 | 11.90 | 11.92 | 818,573 | -0.13(-1.08%) |
Sep 13, 2024 | 12.04 | 12.22 | 11.90 | 12.05 | 1,226,001 | +0.34(+2.90%) |
Sep 12, 2024 | 11.83 | 11.85 | 11.54 | 11.71 | 1,041,797 | -0.03(-0.26%) |
Sep 11, 2024 | 11.68 | 11.81 | 11.37 | 11.74 | 1,148,029 | +0.05(+0.43%) |
Sep 10, 2024 | 12.09 | 12.14 | 11.65 | 11.69 | 974,960 | -0.46(-3.79%) |
Sep 09, 2024 | 12.35 | 12.49 | 12.08 | 12.15 | 826,521 | -0.22(-1.78%) |
Sep 06, 2024 | 12.61 | 12.75 | 12.16 | 12.37 | 1,100,221 | -0.27(-2.14%) |
Sep 05, 2024 | 13.00 | 13.05 | 12.57 | 12.64 | 806,120 | -0.30(-2.32%) |
Sep 04, 2024 | 13.09 | 13.25 | 12.92 | 12.94 | 488,964 | -0.14(-1.07%) |
Sep 03, 2024 | 13.41 | 13.63 | 13.01 | 13.08 | 1,067,152 | -0.85(-6.10%) |
Aug 30, 2024 | 14.05 | 14.10 | 13.80 | 13.93 | 843,196 | -0.08(-0.57%) |
Aug 29, 2024 | 14.17 | 14.25 | 13.86 | 14.01 | 669,234 | +0.01(+0.07%) |
Aug 28, 2024 | 14.00 | 14.10 | 13.91 | 14.00 | 599,108 | -0.16(-1.13%) |
Aug 27, 2024 | 14.29 | 14.29 | 14.02 | 14.16 | 563,440 | -0.20(-1.39%) |
Aug 26, 2024 | 14.39 | 14.71 | 14.18 | 14.36 | 823,167 | +0.15(+1.09%) |
Aug 23, 2024 | 13.62 | 14.25 | 13.45 | 14.21 | 930,546 | +0.82(+6.15%) |
Aug 22, 2024 | 13.56 | 13.59 | 13.36 | 13.38 | 692,665 | -0.16(-1.17%) |
Aug 21, 2024 | 13.50 | 13.60 | 13.27 | 13.54 | 727,271 | +0.21(+1.56%) |
Aug 20, 2024 | 13.60 | 13.60 | 13.23 | 13.33 | 576,352 | -0.27(-1.97%) |
Aug 19, 2024 | 13.88 | 14.00 | 13.52 | 13.60 | 835,348 | -0.25(-1.79%) |
Aug 16, 2024 | 13.97 | 14.10 | 13.67 | 13.85 | 544,664 | -0.13(-0.92%) |
Aug 15, 2024 | 13.73 | 14.01 | 13.52 | 13.98 | 1,404,266 | +0.66(+4.99%) |
Aug 14, 2024 | 13.26 | 13.33 | 13.09 | 13.31 | 609,773 | +0.16(+1.21%) |
Aug 13, 2024 | 12.98 | 13.20 | 12.78 | 13.15 | 521,654 | +0.32(+2.47%) |
Aug 12, 2024 | 12.89 | 13.04 | 12.68 | 12.84 | 748,247 | +0.00(+0.00%) |
Aug 09, 2024 | 12.87 | 13.03 | 12.73 | 12.84 | 1,103,981 | -0.01(-0.08%) |
Aug 08, 2024 | 12.81 | 13.07 | 12.77 | 12.85 | 854,767 | +0.31(+2.45%) |
Aug 07, 2024 | 13.68 | 13.78 | 12.47 | 12.54 | 1,199,627 | -0.79(-5.95%) |
Aug 06, 2024 | 12.56 | 13.69 | 12.49 | 13.33 | 1,800,416 | +0.78(+6.24%) |
Aug 05, 2024 | 12.26 | 13.02 | 12.14 | 12.55 | 1,636,909 | -0.64(-4.88%) |
Aug 02, 2024 | 14.13 | 14.13 | 12.80 | 13.19 | 3,616,737 | -2.31(-14.90%) |
Aug 01, 2024 | 15.88 | 16.28 | 15.23 | 15.50 | 1,067,741 | -0.52(-3.22%) |
Jul 31, 2024 | 16.23 | 16.43 | 16.02 | 16.02 | 1,499,497 | -0.05(-0.31%) |
Jul 30, 2024 | 16.05 | 16.26 | 15.88 | 16.07 | 675,524 | +0.07(+0.43%) |
Jul 29, 2024 | 16.17 | 16.37 | 15.83 | 16.00 | 651,082 | -0.10(-0.62%) |
Jul 26, 2024 | 15.99 | 16.28 | 15.63 | 16.10 | 1,034,349 | +0.44(+2.78%) |
Jul 25, 2024 | 15.43 | 15.84 | 15.35 | 15.66 | 951,695 | +0.15(+0.96%) |
Jul 24, 2024 | 15.68 | 15.85 | 15.49 | 15.51 | 745,338 | -0.26(-1.63%) |
Jul 23, 2024 | 15.69 | 15.95 | 15.57 | 15.77 | 970,601 | +0.07(+0.44%) |
Jul 22, 2024 | 15.53 | 15.80 | 15.23 | 15.70 | 1,153,747 | +0.33(+2.13%) |
Jul 19, 2024 | 15.77 | 15.90 | 15.35 | 15.37 | 1,759,574 | -0.56(-3.48%) |
Jul 18, 2024 | 16.15 | 16.29 | 15.69 | 15.93 | 1,029,989 | -0.37(-2.25%) |
Jul 17, 2024 | 16.99 | 17.30 | 16.26 | 16.30 | 1,644,201 | -0.86(-5.03%) |
Jul 16, 2024 | 16.52 | 17.25 | 16.44 | 17.16 | 1,001,461 | +0.68(+4.15%) |
Jul 15, 2024 | 16.49 | 16.76 | 16.34 | 16.48 | 934,320 | +0.09(+0.54%) |
Jul 12, 2024 | 16.74 | 16.81 | 16.33 | 16.39 | 866,933 | +0.01(+0.06%) |
Jul 11, 2024 | 16.57 | 16.83 | 16.28 | 16.38 | 1,298,751 | +0.30(+1.85%) |
Jul 10, 2024 | 15.78 | 16.14 | 15.71 | 16.08 | 1,120,948 | +0.44(+2.79%) |
Jul 09, 2024 | 16.19 | 16.27 | 15.56 | 15.64 | 1,525,400 | -0.64(-3.96%) |
Jul 08, 2024 | 16.23 | 16.43 | 16.03 | 16.29 | 699,651 | +0.26(+1.61%) |
Jul 05, 2024 | 16.12 | 16.12 | 15.74 | 16.03 | 719,455 | -0.19(-1.16%) |
Jul 03, 2024 | 15.82 | 16.28 | 15.73 | 16.22 | 473,688 | +0.50(+3.15%) |
Jul 02, 2024 | 15.72 | 15.90 | 15.42 | 15.72 | 896,578 | +0.00(+0.00%) |