Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 14.20 | 14.20 | 13.65 | 13.88 | 623,847 | -0.19(-1.35%) |
Sep 19, 2024 | 13.00 | 14.11 | 13.00 | 14.07 | 152,675 | +0.90(+6.83%) |
Sep 18, 2024 | 13.19 | 13.70 | 13.17 | 13.17 | 32,389 | +0.01(+0.08%) |
Sep 17, 2024 | 13.25 | 13.37 | 13.12 | 13.16 | 271,863 | +0.05(+0.38%) |
Sep 16, 2024 | 13.04 | 13.21 | 12.01 | 13.11 | 144,192 | +0.17(+1.31%) |
Sep 13, 2024 | 12.90 | 13.10 | 12.89 | 12.94 | 196,805 | +0.12(+0.96%) |
Sep 12, 2024 | 12.24 | 12.86 | 12.24 | 12.82 | 110,123 | +0.97(+8.16%) |
Sep 11, 2024 | 11.81 | 12.03 | 11.67 | 11.85 | 353,191 | +0.11(+0.94%) |
Sep 10, 2024 | 11.53 | 11.75 | 11.41 | 11.74 | 113,914 | +0.16(+1.38%) |
Sep 09, 2024 | 11.66 | 11.68 | 11.56 | 11.58 | 692,800 | -0.07(-0.60%) |
Sep 06, 2024 | 12.00 | 12.10 | 11.47 | 11.65 | 127,249 | -0.45(-3.72%) |
Sep 05, 2024 | 12.37 | 12.42 | 12.10 | 12.10 | 179,726 | +0.05(+0.46%) |
Sep 04, 2024 | 12.05 | 12.20 | 12.02 | 12.04 | 76,029 | +0.04(+0.37%) |
Sep 03, 2024 | 13.10 | 13.10 | 11.95 | 12.00 | 174,673 | -1.33(-9.98%) |
Aug 30, 2024 | 13.32 | 13.38 | 13.10 | 13.33 | 156,886 | +0.10(+0.76%) |
Aug 29, 2024 | 13.25 | 13.36 | 13.20 | 13.23 | 58,790 | -0.07(-0.53%) |
Aug 28, 2024 | 13.63 | 13.63 | 12.98 | 13.30 | 162,226 | -0.83(-5.87%) |
Aug 27, 2024 | 14.11 | 14.21 | 13.93 | 14.13 | 193,722 | +0.06(+0.43%) |
Aug 26, 2024 | 13.82 | 14.18 | 13.55 | 14.07 | 188,457 | +0.25(+1.81%) |
Aug 23, 2024 | 13.60 | 13.85 | 13.48 | 13.82 | 203,602 | +0.59(+4.46%) |
Aug 22, 2024 | 15.17 | 15.17 | 13.19 | 13.23 | 310,803 | -0.20(-1.49%) |
Aug 21, 2024 | 13.19 | 13.51 | 13.07 | 13.43 | 370,720 | +0.37(+2.83%) |
Aug 20, 2024 | 13.08 | 13.24 | 12.98 | 13.06 | 243,831 | -0.07(-0.53%) |
Aug 19, 2024 | 12.56 | 13.20 | 12.56 | 13.13 | 561,747 | +0.52(+4.12%) |
Aug 16, 2024 | 12.00 | 12.72 | 11.89 | 12.61 | 365,663 | +0.78(+6.63%) |
Aug 15, 2024 | 11.70 | 11.96 | 11.31 | 11.83 | 76,022 | +0.61(+5.45%) |
Aug 14, 2024 | 11.15 | 11.27 | 11.15 | 11.21 | 318,187 | +0.02(+0.13%) |
Aug 13, 2024 | 11.29 | 11.32 | 11.13 | 11.20 | 221,699 | -0.20(-1.75%) |
Aug 12, 2024 | 11.21 | 11.52 | 11.21 | 11.40 | 276,956 | +0.11(+0.97%) |
Aug 09, 2024 | 11.40 | 11.44 | 11.17 | 11.29 | 78,856 | +0.17(+1.53%) |
Aug 08, 2024 | 11.06 | 11.20 | 10.95 | 11.12 | 63,124 | +0.31(+2.87%) |
Aug 07, 2024 | 11.08 | 11.50 | 10.75 | 10.81 | 273,688 | -0.40(-3.57%) |
Aug 06, 2024 | 10.95 | 11.43 | 10.95 | 11.21 | 819,097 | +0.35(+3.22%) |
Aug 05, 2024 | 11.00 | 11.50 | 10.40 | 10.86 | 118,616 | -0.79(-6.78%) |
Aug 02, 2024 | 11.73 | 11.83 | 11.46 | 11.65 | 453,963 | -0.27(-2.25%) |
Aug 01, 2024 | 13.25 | 13.25 | 11.78 | 11.92 | 266,969 | -1.16(-8.88%) |
Jul 31, 2024 | 12.93 | 13.19 | 12.70 | 13.08 | 184,496 | +0.42(+3.32%) |
Jul 30, 2024 | 12.98 | 13.06 | 12.58 | 12.66 | 193,557 | -0.24(-1.90%) |
Jul 29, 2024 | 13.00 | 13.06 | 12.76 | 12.90 | 205,925 | -0.06(-0.42%) |
Jul 26, 2024 | 12.84 | 13.08 | 12.82 | 12.96 | 106,919 | +0.04(+0.31%) |
Jul 25, 2024 | 12.31 | 12.97 | 12.15 | 12.92 | 233,191 | +0.11(+0.86%) |
Jul 24, 2024 | 12.00 | 13.15 | 12.00 | 12.81 | 122,980 | -0.09(-0.70%) |
Jul 23, 2024 | 13.00 | 13.28 | 12.88 | 12.90 | 326,564 | -0.51(-3.80%) |
Jul 22, 2024 | 13.95 | 13.97 | 13.41 | 13.41 | 208,114 | -0.43(-3.11%) |
Jul 19, 2024 | 13.27 | 13.90 | 13.27 | 13.84 | 475,601 | +0.42(+3.13%) |
Jul 18, 2024 | 13.75 | 13.95 | 13.17 | 13.42 | 658,232 | -0.62(-4.42%) |
Jul 17, 2024 | 14.02 | 14.19 | 13.85 | 14.04 | 370,387 | -0.30(-2.09%) |
Jul 16, 2024 | 14.83 | 14.83 | 13.94 | 14.34 | 180,326 | +0.05(+0.35%) |
Jul 15, 2024 | 14.72 | 14.72 | 14.21 | 14.29 | 179,818 | -0.26(-1.75%) |
Jul 12, 2024 | 14.50 | 14.60 | 14.45 | 14.54 | 74,159 | +0.31(+2.21%) |
Jul 11, 2024 | 14.30 | 14.42 | 14.08 | 14.23 | 180,092 | -0.07(-0.49%) |
Jul 10, 2024 | 13.99 | 14.32 | 13.99 | 14.30 | 154,097 | +0.35(+2.51%) |
Jul 09, 2024 | 13.58 | 13.99 | 13.58 | 13.95 | 298,401 | +0.37(+2.72%) |
Jul 08, 2024 | 14.00 | 14.00 | 13.44 | 13.58 | 715,936 | -0.27(-1.95%) |
Jul 05, 2024 | 14.00 | 14.03 | 13.71 | 13.85 | 101,930 | +0.13(+0.93%) |
Jul 03, 2024 | 13.30 | 13.95 | 13.30 | 13.72 | 52,144 | +0.75(+5.81%) |
Jul 02, 2024 | 13.00 | 13.20 | 12.60 | 12.97 | 172,066 | +0.17(+1.33%) |