Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 12.17 | 12.31 | 12.00 | 12.18 | 1,697,578 | -0.25(-2.01%) |
Sep 19, 2024 | 12.40 | 12.46 | 12.25 | 12.43 | 936,227 | +0.45(+3.76%) |
Sep 18, 2024 | 11.98 | 12.17 | 11.93 | 11.98 | 1,145,065 | +0.05(+0.42%) |
Sep 17, 2024 | 11.98 | 11.98 | 11.82 | 11.93 | 806,368 | -0.02(-0.17%) |
Sep 16, 2024 | 11.88 | 11.96 | 11.78 | 11.95 | 755,244 | +0.30(+2.58%) |
Sep 13, 2024 | 11.64 | 11.69 | 11.57 | 11.65 | 1,188,020 | +0.18(+1.57%) |
Sep 12, 2024 | 11.30 | 11.66 | 11.24 | 11.47 | 2,598,347 | +0.30(+2.69%) |
Sep 11, 2024 | 10.87 | 11.17 | 10.86 | 11.17 | 1,424,078 | +0.11(+0.99%) |
Sep 10, 2024 | 11.35 | 11.36 | 11.01 | 11.06 | 2,033,302 | -0.38(-3.32%) |
Sep 09, 2024 | 11.32 | 11.50 | 11.28 | 11.44 | 1,265,200 | +0.07(+0.62%) |
Sep 06, 2024 | 11.67 | 11.68 | 11.33 | 11.37 | 1,355,085 | -0.20(-1.73%) |
Sep 05, 2024 | 11.68 | 11.71 | 11.53 | 11.57 | 1,413,368 | -0.02(-0.17%) |
Sep 04, 2024 | 11.64 | 11.79 | 11.56 | 11.59 | 2,191,069 | -0.09(-0.77%) |
Sep 03, 2024 | 11.91 | 11.95 | 11.61 | 11.68 | 3,201,203 | -0.62(-5.04%) |
Aug 30, 2024 | 12.31 | 12.39 | 12.24 | 12.30 | 1,977,139 | -0.06(-0.49%) |
Aug 29, 2024 | 12.33 | 12.44 | 12.13 | 12.36 | 2,874,200 | +0.27(+2.23%) |
Aug 28, 2024 | 12.25 | 12.49 | 12.08 | 12.09 | 4,027,561 | -0.52(-4.12%) |
Aug 27, 2024 | 12.48 | 12.68 | 12.46 | 12.61 | 1,736,291 | +0.16(+1.29%) |
Aug 26, 2024 | 12.37 | 12.49 | 12.36 | 12.45 | 1,314,200 | +0.21(+1.72%) |
Aug 23, 2024 | 12.10 | 12.32 | 12.05 | 12.24 | 1,096,345 | +0.10(+0.82%) |
Aug 22, 2024 | 12.21 | 12.32 | 12.13 | 12.14 | 744,572 | -0.13(-1.06%) |
Aug 21, 2024 | 12.39 | 12.45 | 12.24 | 12.27 | 1,222,163 | +0.10(+0.82%) |
Aug 20, 2024 | 12.13 | 12.20 | 12.04 | 12.17 | 709,118 | +0.01(+0.08%) |
Aug 19, 2024 | 12.14 | 12.27 | 12.12 | 12.16 | 597,623 | +0.12(+1.00%) |
Aug 16, 2024 | 12.07 | 12.10 | 11.99 | 12.04 | 657,451 | -0.02(-0.17%) |
Aug 15, 2024 | 11.92 | 12.14 | 11.90 | 12.06 | 1,381,966 | +0.01(+0.08%) |
Aug 14, 2024 | 12.24 | 12.31 | 11.97 | 12.05 | 1,942,060 | +0.04(+0.33%) |
Aug 13, 2024 | 12.01 | 12.10 | 11.89 | 12.01 | 1,102,422 | +0.07(+0.59%) |
Aug 12, 2024 | 11.80 | 12.00 | 11.74 | 11.94 | 914,357 | +0.27(+2.31%) |
Aug 09, 2024 | 11.67 | 11.71 | 11.59 | 11.67 | 583,509 | -0.07(-0.60%) |
Aug 08, 2024 | 11.66 | 11.76 | 11.47 | 11.74 | 1,186,025 | +0.13(+1.12%) |
Aug 07, 2024 | 11.90 | 11.92 | 11.52 | 11.61 | 1,534,393 | +0.05(+0.43%) |
Aug 06, 2024 | 11.17 | 11.61 | 11.08 | 11.56 | 2,400,410 | +0.41(+3.68%) |
Aug 05, 2024 | 10.87 | 11.21 | 10.71 | 11.15 | 2,365,550 | -0.37(-3.21%) |
Aug 02, 2024 | 11.65 | 11.67 | 11.46 | 11.52 | 1,693,800 | -0.44(-3.68%) |
Aug 01, 2024 | 12.42 | 12.42 | 11.91 | 11.96 | 1,173,459 | -0.46(-3.70%) |
Jul 31, 2024 | 12.41 | 12.51 | 12.38 | 12.42 | 1,271,509 | +0.16(+1.31%) |
Jul 30, 2024 | 12.41 | 12.49 | 12.19 | 12.26 | 1,149,417 | -0.28(-2.23%) |
Jul 29, 2024 | 12.66 | 12.72 | 12.43 | 12.54 | 1,095,187 | +0.06(+0.48%) |
Jul 26, 2024 | 12.61 | 12.61 | 12.35 | 12.48 | 1,357,651 | -0.06(-0.48%) |
Jul 25, 2024 | 12.88 | 12.88 | 12.50 | 12.54 | 1,708,792 | -0.42(-3.24%) |
Jul 24, 2024 | 13.21 | 13.22 | 12.94 | 12.96 | 793,504 | -0.35(-2.63%) |
Jul 23, 2024 | 13.17 | 13.37 | 13.12 | 13.31 | 982,100 | -0.17(-1.26%) |
Jul 22, 2024 | 13.07 | 13.50 | 13.07 | 13.48 | 945,760 | +0.51(+3.93%) |
Jul 19, 2024 | 12.98 | 12.99 | 12.88 | 12.97 | 840,810 | -0.19(-1.44%) |
Jul 18, 2024 | 13.36 | 13.43 | 13.09 | 13.16 | 1,041,492 | -0.15(-1.13%) |
Jul 17, 2024 | 13.41 | 13.48 | 13.22 | 13.31 | 1,260,966 | -0.09(-0.67%) |
Jul 16, 2024 | 13.21 | 13.42 | 13.12 | 13.40 | 1,240,157 | +0.16(+1.21%) |
Jul 15, 2024 | 13.00 | 13.28 | 12.97 | 13.24 | 1,472,167 | +0.02(+0.15%) |
Jul 12, 2024 | 13.30 | 13.42 | 13.20 | 13.22 | 1,091,559 | +0.01(+0.08%) |
Jul 11, 2024 | 13.02 | 13.25 | 12.93 | 13.21 | 1,476,166 | -0.09(-0.68%) |
Jul 10, 2024 | 13.15 | 13.36 | 13.14 | 13.30 | 1,280,297 | +0.18(+1.37%) |
Jul 09, 2024 | 13.20 | 13.29 | 13.04 | 13.12 | 1,857,967 | -0.13(-0.98%) |
Jul 08, 2024 | 13.40 | 13.48 | 13.19 | 13.25 | 1,309,158 | -0.37(-2.72%) |
Jul 05, 2024 | 13.91 | 13.92 | 13.55 | 13.62 | 980,723 | -0.50(-3.54%) |
Jul 03, 2024 | 14.00 | 14.29 | 13.96 | 14.12 | 1,382,681 | +0.20(+1.44%) |
Jul 02, 2024 | 13.91 | 14.05 | 13.88 | 13.92 | 1,258,722 | -0.18(-1.28%) |