Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 11.27 | 11.41 | 10.82 | 10.83 | 537,183 | -0.38(-3.39%) |
Sep 24, 2024 | 11.79 | 11.89 | 11.16 | 11.21 | 692,482 | -0.46(-3.94%) |
Sep 23, 2024 | 11.73 | 11.95 | 11.53 | 11.67 | 603,545 | -0.02(-0.17%) |
Sep 20, 2024 | 12.37 | 12.47 | 11.56 | 11.69 | 1,418,608 | -0.81(-6.48%) |
Sep 19, 2024 | 12.99 | 13.15 | 12.42 | 12.50 | 738,882 | -0.03(-0.24%) |
Sep 18, 2024 | 13.01 | 13.01 | 12.29 | 12.53 | 605,184 | -0.42(-3.24%) |
Sep 17, 2024 | 12.74 | 13.48 | 12.56 | 12.95 | 765,296 | +0.21(+1.65%) |
Sep 16, 2024 | 12.88 | 12.88 | 12.30 | 12.74 | 476,423 | -0.10(-0.78%) |
Sep 13, 2024 | 12.28 | 12.97 | 12.19 | 12.84 | 325,354 | +0.66(+5.42%) |
Sep 12, 2024 | 12.69 | 12.77 | 12.02 | 12.18 | 373,259 | -0.53(-4.17%) |
Sep 11, 2024 | 11.67 | 12.75 | 11.55 | 12.71 | 324,415 | +0.92(+7.80%) |
Sep 10, 2024 | 11.42 | 11.83 | 11.23 | 11.79 | 257,097 | +0.39(+3.42%) |
Sep 09, 2024 | 11.48 | 11.78 | 11.27 | 11.40 | 471,014 | -0.08(-0.70%) |
Sep 06, 2024 | 11.44 | 11.64 | 11.16 | 11.48 | 365,010 | +0.10(+0.88%) |
Sep 05, 2024 | 11.24 | 11.47 | 11.08 | 11.38 | 606,431 | +0.10(+0.89%) |
Sep 04, 2024 | 11.25 | 11.63 | 11.10 | 11.28 | 346,806 | -0.06(-0.53%) |
Sep 03, 2024 | 12.17 | 12.63 | 11.16 | 11.34 | 796,949 | -0.88(-7.20%) |
Aug 30, 2024 | 12.11 | 12.36 | 11.98 | 12.22 | 296,676 | +0.22(+1.83%) |
Aug 29, 2024 | 11.93 | 12.37 | 11.87 | 12.00 | 324,600 | +0.24(+2.04%) |
Aug 28, 2024 | 11.55 | 11.78 | 11.22 | 11.76 | 396,376 | +0.15(+1.29%) |
Aug 27, 2024 | 12.00 | 12.23 | 11.56 | 11.61 | 225,825 | -0.50(-4.13%) |
Aug 26, 2024 | 12.28 | 12.41 | 12.01 | 12.11 | 293,198 | -0.02(-0.16%) |
Aug 23, 2024 | 11.72 | 12.26 | 11.44 | 12.13 | 359,994 | +0.47(+4.03%) |
Aug 22, 2024 | 12.21 | 12.21 | 11.61 | 11.66 | 298,415 | -0.55(-4.50%) |
Aug 21, 2024 | 11.98 | 12.40 | 11.94 | 12.21 | 355,168 | +0.34(+2.86%) |
Aug 20, 2024 | 12.41 | 12.51 | 11.76 | 11.87 | 281,821 | -0.61(-4.89%) |
Aug 19, 2024 | 12.25 | 12.60 | 12.08 | 12.48 | 374,933 | +0.23(+1.88%) |
Aug 16, 2024 | 12.39 | 12.57 | 12.12 | 12.25 | 320,858 | -0.16(-1.29%) |
Aug 15, 2024 | 12.12 | 12.68 | 12.07 | 12.41 | 320,684 | +0.48(+4.02%) |
Aug 14, 2024 | 12.33 | 12.62 | 11.77 | 11.93 | 253,148 | -0.38(-3.09%) |
Aug 13, 2024 | 12.09 | 12.43 | 11.92 | 12.31 | 254,008 | +0.36(+3.01%) |
Aug 12, 2024 | 11.64 | 12.05 | 11.40 | 11.95 | 412,273 | +0.27(+2.31%) |
Aug 09, 2024 | 11.89 | 12.08 | 11.65 | 11.68 | 356,764 | -0.21(-1.77%) |
Aug 08, 2024 | 12.10 | 12.20 | 11.65 | 11.89 | 545,889 | -0.15(-1.25%) |
Aug 07, 2024 | 13.11 | 13.11 | 12.00 | 12.04 | 514,658 | -0.65(-5.12%) |
Aug 06, 2024 | 12.52 | 13.21 | 12.15 | 12.69 | 557,598 | +0.18(+1.44%) |
Aug 05, 2024 | 12.29 | 12.66 | 11.80 | 12.51 | 661,363 | -0.53(-4.06%) |
Aug 02, 2024 | 12.32 | 13.18 | 11.53 | 13.04 | 739,151 | -0.27(-2.03%) |
Aug 01, 2024 | 14.70 | 15.02 | 13.12 | 13.31 | 1,053,507 | -0.94(-6.60%) |
Jul 31, 2024 | 14.30 | 14.92 | 13.69 | 14.25 | 476,000 | -0.04(-0.28%) |
Jul 30, 2024 | 14.38 | 14.97 | 14.03 | 14.29 | 650,022 | -0.06(-0.42%) |
Jul 29, 2024 | 15.23 | 15.36 | 14.11 | 14.35 | 845,693 | +0.02(+0.14%) |
Jul 26, 2024 | 14.76 | 14.77 | 14.16 | 14.33 | 318,487 | -0.06(-0.42%) |
Jul 25, 2024 | 13.69 | 14.82 | 13.21 | 14.39 | 611,009 | +0.75(+5.50%) |
Jul 24, 2024 | 13.26 | 13.85 | 13.26 | 13.64 | 383,779 | +0.14(+1.04%) |
Jul 23, 2024 | 12.68 | 13.69 | 12.35 | 13.50 | 545,256 | +0.73(+5.72%) |
Jul 22, 2024 | 12.73 | 12.83 | 12.12 | 12.77 | 401,289 | +0.19(+1.51%) |
Jul 19, 2024 | 12.85 | 13.14 | 12.38 | 12.58 | 423,413 | -0.27(-2.10%) |
Jul 18, 2024 | 13.24 | 13.53 | 12.68 | 12.85 | 499,882 | -0.43(-3.24%) |
Jul 17, 2024 | 13.42 | 13.81 | 12.79 | 13.28 | 552,279 | -0.28(-2.06%) |
Jul 16, 2024 | 13.05 | 13.76 | 12.87 | 13.56 | 440,566 | +0.69(+5.36%) |
Jul 15, 2024 | 12.90 | 13.03 | 12.62 | 12.87 | 480,405 | +0.10(+0.78%) |
Jul 12, 2024 | 12.86 | 13.42 | 12.46 | 12.77 | 747,280 | +0.06(+0.47%) |
Jul 11, 2024 | 11.30 | 13.05 | 11.11 | 12.71 | 1,405,387 | +1.97(+18.34%) |
Jul 10, 2024 | 10.66 | 10.92 | 10.55 | 10.74 | 350,416 | +0.15(+1.42%) |
Jul 09, 2024 | 10.60 | 10.85 | 10.53 | 10.59 | 365,285 | -0.04(-0.38%) |
Jul 08, 2024 | 11.05 | 11.28 | 10.49 | 10.63 | 538,603 | -0.27(-2.48%) |
Jul 05, 2024 | 10.92 | 10.95 | 10.53 | 10.90 | 417,514 | +0.08(+0.74%) |
Jul 03, 2024 | 10.70 | 11.07 | 10.50 | 10.82 | 326,847 | +0.07(+0.65%) |
Jul 02, 2024 | 11.02 | 11.07 | 10.72 | 10.75 | 507,889 | -0.32(-2.89%) |