Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 11.93 | 12.35 | 11.72 | 12.18 | 862,533 | +0.64(+5.55%) |
Sep 25, 2024 | 11.78 | 11.98 | 11.54 | 11.54 | 449,570 | -0.24(-2.04%) |
Sep 24, 2024 | 11.25 | 11.78 | 11.17 | 11.78 | 115,295 | +0.48(+4.25%) |
Sep 23, 2024 | 11.13 | 11.39 | 11.07 | 11.30 | 319,945 | +0.28(+2.54%) |
Sep 20, 2024 | 10.98 | 11.08 | 10.80 | 11.02 | 677,089 | +0.07(+0.64%) |
Sep 19, 2024 | 11.26 | 11.34 | 10.95 | 10.95 | 96,507 | +0.25(+2.34%) |
Sep 18, 2024 | 10.71 | 11.35 | 10.69 | 10.70 | 116,016 | -0.11(-1.02%) |
Sep 17, 2024 | 10.67 | 11.11 | 10.67 | 10.81 | 197,563 | +0.22(+2.08%) |
Sep 16, 2024 | 10.68 | 10.69 | 10.35 | 10.59 | 55,647 | -0.32(-2.93%) |
Sep 13, 2024 | 10.68 | 11.02 | 10.64 | 10.91 | 93,990 | +0.25(+2.35%) |
Sep 12, 2024 | 10.49 | 10.74 | 10.33 | 10.66 | 121,040 | +0.17(+1.62%) |
Sep 11, 2024 | 10.40 | 10.57 | 10.03 | 10.49 | 47,855 | -0.06(-0.57%) |
Sep 10, 2024 | 10.19 | 10.56 | 9.970 | 10.55 | 215,988 | +0.27(+2.63%) |
Sep 09, 2024 | 9.680 | 10.29 | 9.680 | 10.28 | 285,631 | +0.81(+8.55%) |
Sep 06, 2024 | 10.10 | 10.29 | 9.410 | 9.470 | 156,840 | -0.59(-5.86%) |
Sep 05, 2024 | 10.01 | 10.22 | 9.900 | 10.06 | 41,327 | +0.31(+3.18%) |
Sep 04, 2024 | 9.710 | 10.01 | 9.530 | 9.750 | 72,667 | -0.02(-0.20%) |
Sep 03, 2024 | 10.53 | 10.53 | 9.770 | 9.770 | 158,433 | -0.92(-8.61%) |
Aug 30, 2024 | 10.90 | 10.90 | 10.53 | 10.69 | 66,693 | -0.18(-1.66%) |
Aug 29, 2024 | 10.99 | 11.37 | 10.78 | 10.87 | 216,657 | +0.09(+0.83%) |
Aug 28, 2024 | 11.18 | 11.27 | 10.68 | 10.78 | 210,176 | -0.52(-4.61%) |
Aug 27, 2024 | 11.60 | 11.60 | 11.14 | 11.30 | 98,590 | -0.42(-3.58%) |
Aug 26, 2024 | 11.81 | 11.91 | 11.60 | 11.72 | 390,299 | -0.17(-1.43%) |
Aug 23, 2024 | 11.38 | 11.89 | 11.22 | 11.89 | 188,382 | +0.72(+6.45%) |
Aug 22, 2024 | 11.64 | 11.64 | 11.09 | 11.17 | 188,346 | -0.42(-3.62%) |
Aug 21, 2024 | 11.19 | 11.59 | 11.09 | 11.59 | 185,576 | +0.43(+3.85%) |
Aug 20, 2024 | 11.22 | 11.50 | 10.96 | 11.16 | 353,645 | +0.04(+0.36%) |
Aug 19, 2024 | 10.86 | 11.12 | 10.71 | 11.12 | 137,228 | +0.26(+2.39%) |
Aug 16, 2024 | 10.46 | 10.89 | 10.46 | 10.86 | 83,927 | +0.40(+3.82%) |
Aug 15, 2024 | 10.34 | 10.75 | 10.34 | 10.46 | 221,931 | +0.30(+2.95%) |
Aug 14, 2024 | 10.39 | 10.46 | 10.05 | 10.16 | 164,619 | -0.08(-0.78%) |
Aug 13, 2024 | 10.26 | 10.46 | 10.09 | 10.24 | 391,911 | +0.05(+0.49%) |
Aug 12, 2024 | 10.39 | 10.47 | 10.07 | 10.19 | 122,024 | -0.38(-3.60%) |
Aug 09, 2024 | 10.71 | 10.71 | 10.40 | 10.57 | 64,853 | -0.08(-0.75%) |
Aug 08, 2024 | 10.09 | 10.76 | 9.980 | 10.65 | 147,244 | +0.89(+9.12%) |
Aug 07, 2024 | 10.74 | 10.74 | 9.720 | 9.760 | 257,580 | -0.49(-4.78%) |
Aug 06, 2024 | 10.14 | 10.45 | 9.810 | 10.25 | 114,294 | +0.34(+3.43%) |
Aug 05, 2024 | 9.150 | 10.10 | 8.690 | 9.910 | 600,898 | -0.88(-8.16%) |
Aug 02, 2024 | 11.34 | 11.50 | 10.71 | 10.79 | 149,759 | -0.78(-6.74%) |
Aug 01, 2024 | 12.22 | 12.40 | 11.40 | 11.57 | 236,370 | -0.72(-5.86%) |
Jul 31, 2024 | 12.30 | 12.72 | 12.22 | 12.29 | 135,601 | +0.40(+3.36%) |
Jul 30, 2024 | 12.25 | 12.36 | 11.82 | 11.89 | 220,123 | -0.42(-3.41%) |
Jul 29, 2024 | 13.03 | 13.25 | 12.28 | 12.31 | 166,964 | -0.41(-3.22%) |
Jul 26, 2024 | 12.77 | 13.13 | 12.59 | 12.72 | 266,296 | +0.56(+4.61%) |
Jul 25, 2024 | 12.57 | 12.70 | 12.06 | 12.16 | 152,426 | -0.80(-6.17%) |
Jul 24, 2024 | 13.70 | 13.85 | 12.89 | 12.96 | 251,172 | -0.73(-5.33%) |
Jul 23, 2024 | 13.97 | 14.28 | 13.67 | 13.69 | 224,444 | -0.48(-3.39%) |
Jul 22, 2024 | 14.20 | 14.37 | 13.60 | 14.17 | 156,080 | +0.27(+1.94%) |
Jul 19, 2024 | 13.31 | 14.06 | 13.07 | 13.90 | 191,959 | +0.68(+5.14%) |
Jul 18, 2024 | 14.46 | 14.50 | 13.08 | 13.22 | 499,273 | -0.99(-6.97%) |
Jul 17, 2024 | 14.38 | 15.14 | 13.95 | 14.21 | 560,358 | -0.58(-3.92%) |
Jul 16, 2024 | 14.21 | 14.85 | 14.01 | 14.79 | 229,774 | +0.63(+4.45%) |
Jul 15, 2024 | 13.25 | 14.21 | 13.16 | 14.16 | 281,786 | +1.47(+11.58%) |
Jul 12, 2024 | 12.05 | 12.80 | 11.98 | 12.69 | 185,676 | +0.69(+5.75%) |
Jul 11, 2024 | 12.29 | 12.55 | 11.87 | 12.00 | 218,053 | +0.08(+0.67%) |
Jul 10, 2024 | 12.16 | 12.27 | 11.91 | 11.92 | 317,441 | -0.03(-0.25%) |
Jul 09, 2024 | 12.67 | 12.81 | 11.93 | 11.95 | 94,563 | -0.65(-5.16%) |
Jul 08, 2024 | 12.66 | 12.81 | 12.38 | 12.60 | 51,828 | +0.06(+0.48%) |
Jul 05, 2024 | 11.84 | 12.58 | 11.72 | 12.54 | 421,859 | -0.13(-1.03%) |
Jul 03, 2024 | 12.57 | 12.80 | 12.50 | 12.67 | 34,931 | -0.13(-1.02%) |
Jul 02, 2024 | 12.64 | 13.03 | 12.60 | 12.80 | 108,653 | +0.07(+0.55%) |