Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 12.09 | 12.10 | 12.03 | 12.10 | 101,702 | +0.09(+0.75%) |
Sep 19, 2024 | 11.97 | 12.04 | 11.93 | 12.01 | 333,088 | +0.34(+2.91%) |
Sep 18, 2024 | 11.70 | 11.81 | 11.66 | 11.67 | 84,985 | +0.02(+0.13%) |
Sep 17, 2024 | 11.70 | 11.73 | 11.65 | 11.65 | 78,839 | +0.01(+0.13%) |
Sep 16, 2024 | 11.68 | 11.68 | 11.62 | 11.64 | 9,751 | +0.08(+0.69%) |
Sep 13, 2024 | 11.58 | 11.60 | 11.55 | 11.56 | 48,856 | -0.05(-0.43%) |
Sep 12, 2024 | 11.61 | 11.62 | 11.54 | 11.61 | 78,975 | -0.12(-1.02%) |
Sep 11, 2024 | 11.71 | 11.74 | 11.67 | 11.73 | 85,158 | +0.06(+0.51%) |
Sep 10, 2024 | 11.72 | 11.72 | 11.64 | 11.67 | 149,664 | -0.07(-0.60%) |
Sep 09, 2024 | 11.80 | 11.80 | 11.72 | 11.74 | 124,698 | -0.30(-2.49%) |
Sep 06, 2024 | 12.13 | 12.13 | 12.01 | 12.04 | 163,045 | -0.31(-2.51%) |
Sep 05, 2024 | 12.29 | 12.35 | 12.29 | 12.35 | 49,471 | +0.15(+1.23%) |
Sep 04, 2024 | 12.19 | 12.24 | 12.18 | 12.20 | 57,598 | -0.11(-0.89%) |
Sep 03, 2024 | 12.32 | 12.32 | 12.23 | 12.31 | 131,707 | -0.40(-3.15%) |
Aug 30, 2024 | 12.78 | 12.79 | 12.69 | 12.71 | 124,996 | +0.31(+2.50%) |
Aug 29, 2024 | 12.40 | 12.45 | 12.39 | 12.40 | 97,975 | +0.06(+0.49%) |
Aug 28, 2024 | 12.39 | 12.39 | 12.32 | 12.34 | 68,172 | -0.25(-1.99%) |
Aug 27, 2024 | 12.58 | 12.59 | 12.54 | 12.59 | 47,650 | -0.06(-0.47%) |
Aug 26, 2024 | 12.68 | 12.69 | 12.63 | 12.65 | 56,326 | -0.15(-1.18%) |
Aug 23, 2024 | 12.67 | 12.85 | 12.66 | 12.80 | 62,863 | +0.30(+2.44%) |
Aug 22, 2024 | 12.65 | 12.65 | 12.48 | 12.50 | 48,715 | -0.24(-1.92%) |
Aug 21, 2024 | 12.73 | 12.75 | 12.65 | 12.74 | 72,698 | -0.01(-0.08%) |
Aug 20, 2024 | 12.72 | 12.76 | 12.70 | 12.75 | 38,686 | -0.21(-1.59%) |
Aug 19, 2024 | 12.92 | 12.98 | 12.90 | 12.96 | 98,875 | +0.15(+1.16%) |
Aug 16, 2024 | 12.74 | 12.81 | 12.71 | 12.81 | 50,385 | +0.14(+1.13%) |
Aug 15, 2024 | 12.67 | 12.72 | 12.66 | 12.66 | 85,882 | +0.18(+1.48%) |
Aug 14, 2024 | 12.64 | 12.64 | 12.48 | 12.48 | 86,311 | -0.28(-2.16%) |
Aug 13, 2024 | 12.65 | 12.76 | 12.65 | 12.76 | 61,076 | +0.20(+1.59%) |
Aug 12, 2024 | 12.53 | 12.57 | 12.51 | 12.56 | 44,902 | -0.00(-0.04%) |
Aug 09, 2024 | 12.67 | 12.67 | 12.53 | 12.56 | 134,699 | -0.20(-1.57%) |
Aug 08, 2024 | 12.71 | 12.77 | 12.67 | 12.76 | 108,983 | +0.17(+1.39%) |
Aug 07, 2024 | 12.69 | 12.69 | 12.56 | 12.59 | 137,570 | -0.11(-0.91%) |
Aug 06, 2024 | 12.82 | 12.82 | 12.68 | 12.70 | 122,816 | -0.26(-2.01%) |
Aug 05, 2024 | 12.97 | 13.04 | 12.92 | 12.96 | 145,977 | -0.03(-0.23%) |
Aug 02, 2024 | 12.91 | 13.06 | 12.91 | 12.99 | 109,546 | +0.13(+1.01%) |
Aug 01, 2024 | 12.97 | 12.98 | 12.81 | 12.86 | 208,413 | -0.39(-2.94%) |
Jul 31, 2024 | 13.26 | 13.35 | 13.20 | 13.25 | 148,260 | +0.66(+5.28%) |
Jul 30, 2024 | 12.60 | 12.63 | 12.52 | 12.59 | 54,095 | -0.03(-0.28%) |
Jul 29, 2024 | 12.72 | 12.72 | 12.60 | 12.62 | 60,252 | -0.24(-1.87%) |
Jul 26, 2024 | 12.85 | 12.92 | 12.81 | 12.86 | 118,170 | +0.03(+0.23%) |
Jul 25, 2024 | 12.83 | 12.94 | 12.82 | 12.83 | 204,440 | +0.00(+0.00%) |
Jul 24, 2024 | 12.88 | 12.93 | 12.82 | 12.83 | 154,720 | -0.13(-1.00%) |
Jul 23, 2024 | 13.00 | 13.00 | 12.91 | 12.96 | 146,922 | -0.56(-4.18%) |
Jul 22, 2024 | 13.52 | 13.57 | 13.49 | 13.53 | 151,982 | -0.20(-1.42%) |
Jul 19, 2024 | 13.71 | 13.77 | 13.68 | 13.72 | 67,573 | +0.23(+1.70%) |
Jul 18, 2024 | 13.58 | 13.61 | 13.48 | 13.49 | 73,359 | -0.04(-0.29%) |
Jul 17, 2024 | 13.50 | 13.59 | 13.47 | 13.53 | 62,284 | +0.10(+0.73%) |
Jul 16, 2024 | 13.38 | 13.44 | 13.38 | 13.43 | 79,363 | +0.19(+1.44%) |
Jul 15, 2024 | 13.28 | 13.30 | 13.22 | 13.24 | 54,194 | -0.04(-0.30%) |
Jul 12, 2024 | 13.40 | 13.41 | 13.28 | 13.28 | 118,164 | -0.06(-0.45%) |
Jul 11, 2024 | 13.25 | 13.38 | 13.25 | 13.34 | 157,655 | +0.44(+3.41%) |
Jul 10, 2024 | 12.92 | 12.92 | 12.85 | 12.90 | 141,748 | +0.01(+0.09%) |
Jul 09, 2024 | 12.78 | 12.91 | 12.78 | 12.89 | 60,163 | +0.32(+2.54%) |
Jul 08, 2024 | 12.65 | 12.65 | 12.56 | 12.57 | 79,424 | -0.16(-1.26%) |
Jul 05, 2024 | 12.80 | 12.80 | 12.63 | 12.73 | 110,182 | -0.33(-2.53%) |
Jul 03, 2024 | 13.05 | 13.11 | 13.04 | 13.06 | 48,584 | -0.00(-0.04%) |
Jul 02, 2024 | 12.98 | 13.08 | 12.98 | 13.06 | 63,572 | +0.01(+0.11%) |