Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 12.96 | 12.96 | 12.84 | 12.88 | 294,657 | -0.10(-0.77%) |
Sep 30, 2024 | 13.00 | 13.13 | 12.92 | 12.98 | 247,513 | -0.05(-0.38%) |
Sep 27, 2024 | 13.09 | 13.22 | 12.94 | 13.03 | 356,529 | +0.06(+0.46%) |
Sep 26, 2024 | 13.09 | 13.23 | 12.96 | 12.97 | 296,338 | +0.03(+0.23%) |
Sep 25, 2024 | 13.04 | 13.12 | 12.92 | 12.94 | 349,747 | -0.12(-0.92%) |
Sep 24, 2024 | 13.25 | 13.32 | 13.05 | 13.06 | 293,946 | -0.17(-1.28%) |
Sep 23, 2024 | 13.41 | 13.42 | 13.10 | 13.23 | 312,881 | -0.15(-1.12%) |
Sep 20, 2024 | 13.41 | 13.56 | 13.25 | 13.38 | 1,105,999 | -0.14(-1.04%) |
Sep 19, 2024 | 13.28 | 13.54 | 13.25 | 13.52 | 456,507 | +0.25(+1.88%) |
Sep 18, 2024 | 13.16 | 13.58 | 13.11 | 13.27 | 351,569 | +0.10(+0.76%) |
Sep 17, 2024 | 13.34 | 13.53 | 13.16 | 13.17 | 367,901 | -0.07(-0.53%) |
Sep 16, 2024 | 13.27 | 13.27 | 13.05 | 13.24 | 428,025 | +0.14(+1.07%) |
Sep 13, 2024 | 12.94 | 13.29 | 12.90 | 13.10 | 470,894 | +0.23(+1.79%) |
Sep 12, 2024 | 12.52 | 12.95 | 12.48 | 12.87 | 518,507 | +0.45(+3.62%) |
Sep 11, 2024 | 12.17 | 12.58 | 12.17 | 12.42 | 700,568 | +0.14(+1.14%) |
Sep 10, 2024 | 12.30 | 12.36 | 12.16 | 12.28 | 732,661 | +0.04(+0.33%) |
Sep 09, 2024 | 12.78 | 12.80 | 12.22 | 12.24 | 818,979 | -0.61(-4.75%) |
Sep 06, 2024 | 13.40 | 13.41 | 12.28 | 12.85 | 1,362,037 | -1.34(-9.44%) |
Sep 05, 2024 | 14.29 | 14.40 | 14.12 | 14.19 | 545,555 | -0.06(-0.42%) |
Sep 04, 2024 | 14.40 | 14.45 | 14.10 | 14.25 | 372,636 | -0.23(-1.59%) |
Sep 03, 2024 | 14.70 | 14.76 | 14.46 | 14.48 | 321,481 | -0.26(-1.76%) |
Aug 30, 2024 | 15.01 | 15.01 | 14.58 | 14.74 | 291,095 | -0.24(-1.60%) |
Aug 29, 2024 | 15.04 | 15.09 | 14.87 | 14.98 | 239,081 | +0.02(+0.13%) |
Aug 28, 2024 | 15.01 | 15.13 | 14.87 | 14.96 | 184,067 | -0.14(-0.93%) |
Aug 27, 2024 | 15.22 | 15.24 | 14.96 | 15.10 | 135,804 | -0.11(-0.72%) |
Aug 26, 2024 | 15.14 | 15.35 | 15.04 | 15.21 | 331,114 | +0.16(+1.06%) |
Aug 23, 2024 | 14.85 | 15.18 | 14.81 | 15.05 | 222,267 | +0.29(+1.96%) |
Aug 22, 2024 | 14.96 | 14.96 | 14.72 | 14.76 | 166,207 | -0.13(-0.87%) |
Aug 21, 2024 | 14.83 | 14.96 | 14.72 | 14.89 | 186,678 | +0.13(+0.88%) |
Aug 20, 2024 | 14.76 | 14.81 | 14.60 | 14.76 | 296,263 | -0.01(-0.07%) |
Aug 19, 2024 | 14.94 | 14.94 | 14.69 | 14.77 | 226,480 | -0.16(-1.07%) |
Aug 16, 2024 | 14.87 | 15.07 | 14.82 | 14.93 | 408,125 | +0.05(+0.34%) |
Aug 15, 2024 | 14.89 | 14.96 | 14.74 | 14.88 | 242,269 | +0.27(+1.85%) |
Aug 14, 2024 | 14.81 | 14.85 | 14.60 | 14.61 | 167,827 | -0.11(-0.75%) |
Aug 13, 2024 | 14.78 | 14.86 | 14.66 | 14.72 | 211,415 | -0.06(-0.41%) |
Aug 12, 2024 | 15.02 | 15.05 | 14.77 | 14.78 | 153,919 | -0.12(-0.81%) |
Aug 09, 2024 | 14.96 | 14.98 | 14.78 | 14.90 | 175,702 | +0.01(+0.07%) |
Aug 08, 2024 | 14.57 | 15.14 | 14.57 | 14.89 | 259,051 | +0.36(+2.48%) |
Aug 07, 2024 | 14.88 | 14.95 | 14.51 | 14.53 | 248,594 | -0.15(-1.02%) |
Aug 06, 2024 | 14.82 | 14.96 | 14.66 | 14.68 | 324,769 | -0.24(-1.61%) |
Aug 05, 2024 | 15.18 | 15.21 | 14.80 | 14.92 | 410,929 | -0.87(-5.51%) |
Aug 02, 2024 | 15.86 | 16.06 | 15.72 | 15.79 | 382,375 | -0.44(-2.71%) |