Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 13.67 | 13.88 | 13.55 | 13.70 | 2,780,797 | +0.25(+1.86%) |
Sep 25, 2024 | 13.35 | 13.61 | 13.31 | 13.45 | 1,849,762 | -0.02(-0.15%) |
Sep 24, 2024 | 12.90 | 13.54 | 12.80 | 13.47 | 3,518,924 | +0.72(+5.65%) |
Sep 23, 2024 | 12.94 | 13.12 | 12.71 | 12.75 | 1,656,978 | -0.15(-1.16%) |
Sep 20, 2024 | 12.95 | 12.95 | 12.71 | 12.90 | 1,776,457 | +0.21(+1.65%) |
Sep 19, 2024 | 12.90 | 12.97 | 12.59 | 12.69 | 2,961,485 | +0.26(+2.09%) |
Sep 18, 2024 | 12.73 | 13.18 | 12.42 | 12.43 | 4,648,836 | -0.23(-1.82%) |
Sep 17, 2024 | 12.77 | 12.90 | 12.60 | 12.66 | 2,375,676 | -0.14(-1.09%) |
Sep 16, 2024 | 12.85 | 12.91 | 12.62 | 12.80 | 1,878,021 | +0.00(+0.00%) |
Sep 13, 2024 | 12.60 | 12.81 | 12.54 | 12.80 | 3,209,997 | +0.52(+4.23%) |
Sep 12, 2024 | 11.64 | 12.42 | 11.61 | 12.28 | 3,974,212 | +0.89(+7.81%) |
Sep 11, 2024 | 11.01 | 11.40 | 10.94 | 11.39 | 911,234 | +0.27(+2.43%) |
Sep 10, 2024 | 11.00 | 11.12 | 10.82 | 11.12 | 1,069,782 | +0.16(+1.46%) |
Sep 09, 2024 | 10.89 | 11.06 | 10.89 | 10.96 | 1,157,970 | +0.13(+1.20%) |
Sep 06, 2024 | 11.20 | 11.25 | 10.82 | 10.83 | 1,746,699 | -0.40(-3.56%) |
Sep 05, 2024 | 11.50 | 11.50 | 11.18 | 11.23 | 1,591,746 | +0.10(+0.90%) |
Sep 04, 2024 | 11.21 | 11.35 | 11.08 | 11.13 | 1,531,084 | -0.08(-0.71%) |
Sep 03, 2024 | 11.74 | 11.74 | 11.14 | 11.21 | 2,873,290 | -0.77(-6.43%) |
Aug 30, 2024 | 12.07 | 12.08 | 11.81 | 11.98 | 1,106,857 | -0.06(-0.50%) |
Aug 29, 2024 | 12.06 | 12.17 | 12.02 | 12.04 | 1,478,752 | +0.06(+0.50%) |
Aug 28, 2024 | 12.11 | 12.12 | 11.86 | 11.98 | 1,340,293 | -0.41(-3.31%) |
Aug 27, 2024 | 12.25 | 12.42 | 12.20 | 12.39 | 887,976 | -0.04(-0.32%) |
Aug 26, 2024 | 12.58 | 12.62 | 12.34 | 12.43 | 1,014,291 | -0.03(-0.24%) |
Aug 23, 2024 | 12.49 | 12.56 | 12.23 | 12.46 | 2,014,591 | +0.18(+1.47%) |
Aug 22, 2024 | 12.62 | 12.62 | 12.18 | 12.28 | 1,538,574 | -0.41(-3.23%) |
Aug 21, 2024 | 12.50 | 12.72 | 12.38 | 12.69 | 2,352,409 | +0.18(+1.44%) |
Aug 20, 2024 | 12.69 | 12.69 | 12.36 | 12.51 | 1,648,611 | +0.12(+0.97%) |
Aug 19, 2024 | 12.09 | 12.42 | 12.03 | 12.39 | 1,543,343 | +0.35(+2.91%) |
Aug 16, 2024 | 11.84 | 12.06 | 11.78 | 12.04 | 1,867,199 | +0.27(+2.29%) |
Aug 15, 2024 | 11.72 | 11.84 | 11.48 | 11.77 | 1,812,644 | +0.28(+2.44%) |
Aug 14, 2024 | 11.49 | 11.54 | 11.29 | 11.49 | 900,359 | -0.02(-0.17%) |
Aug 13, 2024 | 11.19 | 11.54 | 11.18 | 11.51 | 976,908 | +0.22(+1.95%) |
Aug 12, 2024 | 11.07 | 11.35 | 10.92 | 11.29 | 1,407,234 | +0.34(+3.11%) |
Aug 09, 2024 | 10.95 | 10.98 | 10.77 | 10.95 | 1,184,101 | +0.09(+0.83%) |
Aug 08, 2024 | 10.87 | 10.97 | 10.67 | 10.86 | 2,081,890 | +0.20(+1.88%) |
Aug 07, 2024 | 11.25 | 11.30 | 10.62 | 10.66 | 1,993,725 | -0.36(-3.27%) |
Aug 06, 2024 | 10.87 | 11.18 | 10.77 | 11.02 | 1,194,420 | +0.11(+1.01%) |
Aug 05, 2024 | 10.50 | 11.07 | 10.17 | 10.91 | 3,152,857 | -0.55(-4.80%) |
Aug 02, 2024 | 12.17 | 12.20 | 11.32 | 11.46 | 3,247,467 | -0.54(-4.50%) |
Aug 01, 2024 | 12.63 | 12.64 | 11.81 | 12.00 | 2,541,908 | -0.63(-4.99%) |
Jul 31, 2024 | 12.53 | 12.70 | 12.41 | 12.63 | 2,015,148 | +0.43(+3.52%) |
Jul 30, 2024 | 12.19 | 12.30 | 12.00 | 12.20 | 1,585,581 | +0.13(+1.08%) |
Jul 29, 2024 | 12.13 | 12.15 | 11.81 | 12.07 | 894,894 | +0.02(+0.17%) |
Jul 26, 2024 | 12.09 | 12.15 | 11.94 | 12.05 | 994,337 | +0.15(+1.26%) |
Jul 25, 2024 | 11.73 | 12.03 | 11.71 | 11.90 | 2,442,716 | -0.32(-2.62%) |
Jul 24, 2024 | 12.53 | 12.73 | 12.21 | 12.22 | 1,841,406 | -0.18(-1.45%) |
Jul 23, 2024 | 12.35 | 12.46 | 12.30 | 12.40 | 1,075,301 | +0.02(+0.16%) |
Jul 22, 2024 | 12.25 | 12.43 | 12.15 | 12.38 | 1,605,642 | +0.06(+0.49%) |
Jul 19, 2024 | 12.16 | 12.53 | 11.99 | 12.32 | 3,008,754 | -0.24(-1.91%) |
Jul 18, 2024 | 13.00 | 13.04 | 12.48 | 12.56 | 2,187,462 | -0.41(-3.16%) |
Jul 17, 2024 | 13.27 | 13.41 | 12.91 | 12.97 | 1,917,525 | -0.38(-2.85%) |
Jul 16, 2024 | 13.05 | 13.39 | 12.87 | 13.35 | 2,433,081 | +0.46(+3.57%) |
Jul 15, 2024 | 13.04 | 13.11 | 12.76 | 12.89 | 1,858,117 | -0.10(-0.77%) |
Jul 12, 2024 | 12.76 | 13.09 | 12.72 | 12.99 | 2,102,607 | -0.07(-0.54%) |
Jul 11, 2024 | 13.07 | 13.11 | 12.69 | 13.06 | 2,852,864 | +0.47(+3.73%) |
Jul 10, 2024 | 12.22 | 12.60 | 12.15 | 12.59 | 2,132,419 | +0.54(+4.48%) |
Jul 09, 2024 | 12.20 | 12.25 | 11.93 | 12.05 | 787,094 | -0.13(-1.07%) |
Jul 08, 2024 | 12.09 | 12.18 | 11.94 | 12.18 | 1,570,957 | +0.06(+0.50%) |
Jul 05, 2024 | 11.98 | 12.18 | 11.90 | 12.12 | 2,075,207 | +0.35(+2.97%) |
Jul 03, 2024 | 11.57 | 11.87 | 11.55 | 11.77 | 1,945,119 | +0.51(+4.53%) |
Jul 02, 2024 | 11.19 | 11.37 | 11.11 | 11.26 | 1,141,024 | +0.07(+0.63%) |