Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 12.85 | 13.58 | 12.85 | 13.26 | 51,213 | +0.32(+2.47%) |
Sep 25, 2024 | 12.39 | 13.39 | 12.39 | 12.94 | 120,193 | -0.23(-1.75%) |
Sep 24, 2024 | 13.59 | 13.59 | 13.03 | 13.17 | 69,447 | -0.08(-0.60%) |
Sep 23, 2024 | 13.00 | 13.28 | 13.00 | 13.25 | 37,881 | +0.15(+1.15%) |
Sep 20, 2024 | 12.69 | 13.17 | 12.69 | 13.10 | 51,205 | -0.20(-1.50%) |
Sep 19, 2024 | 13.23 | 13.34 | 13.19 | 13.30 | 51,325 | -0.04(-0.30%) |
Sep 18, 2024 | 13.36 | 13.44 | 13.28 | 13.34 | 184,978 | -0.20(-1.48%) |
Sep 17, 2024 | 13.06 | 13.65 | 13.06 | 13.54 | 227,533 | +0.06(+0.45%) |
Sep 16, 2024 | 12.95 | 13.59 | 12.95 | 13.48 | 92,659 | +0.08(+0.60%) |
Sep 13, 2024 | 13.43 | 13.46 | 13.37 | 13.40 | 39,960 | -0.25(-1.83%) |
Sep 12, 2024 | 13.49 | 13.65 | 13.49 | 13.65 | 49,802 | +0.26(+1.94%) |
Sep 11, 2024 | 13.00 | 13.41 | 13.00 | 13.39 | 121,200 | +0.14(+1.06%) |
Sep 10, 2024 | 12.95 | 13.60 | 12.95 | 13.25 | 239,009 | -0.14(-1.08%) |
Sep 09, 2024 | 13.15 | 13.84 | 13.15 | 13.39 | 104,968 | +0.44(+3.43%) |
Sep 06, 2024 | 13.16 | 13.54 | 12.91 | 12.95 | 82,453 | -0.41(-3.07%) |
Sep 05, 2024 | 13.30 | 13.38 | 13.27 | 13.36 | 52,127 | +0.21(+1.56%) |
Sep 04, 2024 | 12.65 | 13.25 | 12.65 | 13.15 | 61,330 | -0.13(-1.02%) |
Sep 03, 2024 | 13.48 | 13.54 | 13.27 | 13.29 | 74,517 | -0.08(-0.63%) |
Aug 30, 2024 | 12.94 | 13.46 | 12.94 | 13.37 | 54,497 | +0.14(+1.09%) |
Aug 29, 2024 | 13.88 | 13.88 | 13.23 | 13.23 | 51,720 | +0.02(+0.15%) |
Aug 28, 2024 | 13.00 | 13.28 | 13.00 | 13.21 | 46,824 | +0.01(+0.08%) |
Aug 27, 2024 | 12.69 | 13.24 | 12.69 | 13.20 | 37,545 | +0.23(+1.77%) |
Aug 26, 2024 | 13.60 | 13.60 | 12.94 | 12.97 | 38,490 | -0.03(-0.23%) |
Aug 23, 2024 | 13.41 | 13.41 | 12.85 | 13.00 | 65,287 | +0.45(+3.59%) |
Aug 22, 2024 | 12.24 | 13.00 | 12.24 | 12.55 | 74,009 | -0.06(-0.48%) |
Aug 21, 2024 | 12.50 | 12.69 | 12.50 | 12.61 | 54,503 | +0.09(+0.72%) |
Aug 20, 2024 | 12.77 | 12.77 | 12.35 | 12.52 | 68,626 | +0.31(+2.51%) |
Aug 19, 2024 | 12.68 | 12.68 | 11.72 | 12.21 | 69,203 | +0.22(+1.87%) |
Aug 16, 2024 | 11.60 | 12.03 | 11.60 | 11.99 | 60,054 | -0.02(-0.17%) |
Aug 15, 2024 | 11.91 | 12.01 | 11.90 | 12.01 | 69,079 | +0.09(+0.76%) |
Aug 14, 2024 | 12.34 | 12.34 | 11.82 | 11.92 | 112,444 | -0.08(-0.67%) |
Aug 13, 2024 | 12.08 | 12.41 | 11.47 | 12.00 | 302,641 | +0.37(+3.18%) |
Aug 12, 2024 | 12.00 | 12.00 | 11.58 | 11.63 | 78,788 | +0.01(+0.09%) |
Aug 09, 2024 | 11.42 | 11.62 | 11.30 | 11.62 | 89,698 | +0.20(+1.75%) |
Aug 08, 2024 | 11.34 | 11.44 | 11.00 | 11.42 | 152,435 | +0.47(+4.29%) |
Aug 07, 2024 | 11.80 | 11.80 | 10.49 | 10.95 | 326,624 | +0.14(+1.30%) |
Aug 06, 2024 | 10.33 | 10.88 | 10.33 | 10.81 | 490,001 | +0.87(+8.75%) |
Aug 05, 2024 | 9.750 | 10.15 | 9.520 | 9.940 | 157,584 | -0.63(-5.96%) |
Aug 02, 2024 | 10.62 | 10.62 | 10.40 | 10.57 | 99,294 | -0.50(-4.52%) |
Aug 01, 2024 | 11.29 | 11.67 | 11.03 | 11.07 | 69,966 | -0.72(-6.11%) |
Jul 31, 2024 | 11.37 | 12.00 | 11.37 | 11.79 | 67,326 | +0.56(+4.99%) |
Jul 30, 2024 | 11.34 | 11.45 | 11.21 | 11.23 | 104,806 | -0.04(-0.35%) |
Jul 29, 2024 | 11.09 | 11.62 | 10.95 | 11.27 | 104,139 | +0.13(+1.17%) |
Jul 26, 2024 | 10.73 | 11.42 | 10.73 | 11.14 | 68,665 | -0.20(-1.76%) |
Jul 25, 2024 | 11.65 | 11.65 | 11.24 | 11.34 | 84,588 | -0.12(-1.02%) |
Jul 24, 2024 | 11.94 | 11.94 | 11.46 | 11.46 | 58,703 | -0.44(-3.72%) |
Jul 23, 2024 | 12.26 | 12.26 | 11.86 | 11.90 | 56,306 | -0.13(-1.08%) |
Jul 22, 2024 | 12.03 | 12.40 | 11.64 | 12.03 | 58,092 | +0.05(+0.42%) |
Jul 19, 2024 | 12.15 | 12.15 | 11.98 | 11.98 | 49,638 | -0.06(-0.50%) |
Jul 18, 2024 | 12.21 | 12.28 | 12.01 | 12.04 | 57,016 | +0.05(+0.38%) |
Jul 17, 2024 | 11.68 | 12.36 | 11.68 | 11.99 | 136,307 | -0.15(-1.20%) |
Jul 16, 2024 | 12.13 | 12.14 | 12.07 | 12.14 | 36,775 | +0.14(+1.17%) |
Jul 15, 2024 | 12.08 | 12.18 | 12.00 | 12.00 | 31,403 | -0.09(-0.74%) |
Jul 12, 2024 | 12.12 | 12.12 | 12.02 | 12.09 | 46,688 | +0.02(+0.17%) |
Jul 11, 2024 | 12.42 | 12.57 | 11.67 | 12.07 | 64,575 | -0.35(-2.82%) |
Jul 10, 2024 | 12.74 | 12.74 | 12.33 | 12.42 | 64,646 | +0.51(+4.28%) |
Jul 09, 2024 | 11.96 | 12.05 | 11.87 | 11.91 | 55,765 | -0.05(-0.42%) |
Jul 08, 2024 | 11.59 | 12.35 | 11.59 | 11.96 | 43,460 | -0.04(-0.33%) |
Jul 05, 2024 | 11.60 | 12.34 | 11.60 | 12.00 | 56,284 | +0.01(+0.04%) |
Jul 03, 2024 | 12.29 | 12.29 | 11.54 | 11.99 | 132,287 | +0.33(+2.87%) |
Jul 02, 2024 | 11.62 | 11.88 | 11.57 | 11.66 | 170,116 | +0.09(+0.78%) |