Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 18, 2024 | 12.65 | 13.20 | 12.34 | 12.41 | 1,375,233 | -0.40(-3.12%) |
Sep 17, 2024 | 13.04 | 13.18 | 12.54 | 12.81 | 1,079,915 | -0.12(-0.93%) |
Sep 16, 2024 | 12.60 | 13.47 | 12.13 | 12.93 | 1,109,506 | +0.38(+3.03%) |
Sep 13, 2024 | 12.39 | 12.62 | 12.15 | 12.55 | 752,985 | +0.39(+3.21%) |
Sep 12, 2024 | 12.44 | 12.70 | 12.11 | 12.16 | 701,616 | -0.25(-2.01%) |
Sep 11, 2024 | 11.94 | 12.43 | 11.72 | 12.41 | 691,733 | +0.52(+4.37%) |
Sep 10, 2024 | 12.16 | 12.16 | 11.65 | 11.89 | 786,588 | -0.13(-1.08%) |
Sep 09, 2024 | 12.40 | 12.66 | 12.00 | 12.02 | 1,282,804 | -0.26(-2.12%) |
Sep 06, 2024 | 12.60 | 12.89 | 12.07 | 12.28 | 971,795 | -0.29(-2.31%) |
Sep 05, 2024 | 12.69 | 13.40 | 12.48 | 12.57 | 1,303,328 | +0.06(+0.48%) |
Sep 04, 2024 | 13.65 | 14.08 | 12.47 | 12.51 | 1,324,320 | -1.31(-9.48%) |
Sep 03, 2024 | 14.79 | 14.96 | 13.65 | 13.82 | 1,294,186 | -1.24(-8.23%) |
Aug 30, 2024 | 14.68 | 15.25 | 14.51 | 15.06 | 2,791,840 | +0.41(+2.80%) |
Aug 29, 2024 | 13.35 | 14.69 | 13.30 | 14.65 | 1,675,008 | +1.59(+12.17%) |
Aug 28, 2024 | 13.42 | 13.83 | 12.83 | 13.06 | 689,466 | -0.56(-4.11%) |
Aug 27, 2024 | 13.48 | 13.68 | 13.14 | 13.62 | 406,680 | -0.04(-0.29%) |
Aug 26, 2024 | 13.23 | 13.77 | 13.11 | 13.66 | 732,661 | +0.61(+4.67%) |
Aug 23, 2024 | 12.49 | 13.15 | 12.37 | 13.05 | 757,692 | +0.74(+6.01%) |
Aug 22, 2024 | 12.85 | 12.85 | 12.29 | 12.31 | 524,509 | -0.40(-3.15%) |
Aug 21, 2024 | 12.74 | 12.81 | 12.44 | 12.71 | 465,043 | -0.01(-0.08%) |
Aug 20, 2024 | 12.85 | 13.18 | 12.44 | 12.72 | 849,267 | -0.20(-1.55%) |
Aug 19, 2024 | 12.06 | 12.93 | 11.98 | 12.92 | 1,050,349 | +0.99(+8.30%) |
Aug 16, 2024 | 12.10 | 12.38 | 11.75 | 11.93 | 975,789 | -0.26(-2.13%) |
Aug 15, 2024 | 12.69 | 12.71 | 11.85 | 12.19 | 1,580,049 | -0.07(-0.57%) |
Aug 14, 2024 | 12.61 | 12.82 | 12.18 | 12.26 | 689,648 | -0.24(-1.92%) |
Aug 13, 2024 | 12.00 | 12.87 | 12.00 | 12.50 | 1,546,149 | +0.65(+5.53%) |
Aug 12, 2024 | 14.00 | 14.09 | 11.69 | 11.85 | 2,556,970 | -2.38(-16.70%) |
Aug 09, 2024 | 16.25 | 16.30 | 13.54 | 14.22 | 3,625,994 | -0.88(-5.83%) |
Aug 08, 2024 | 14.11 | 15.15 | 13.86 | 15.10 | 1,683,718 | +1.31(+9.50%) |
Aug 07, 2024 | 13.03 | 14.51 | 12.97 | 13.79 | 1,748,442 | +1.34(+10.76%) |
Aug 06, 2024 | 12.20 | 12.70 | 11.71 | 12.45 | 719,007 | +0.53(+4.45%) |
Aug 05, 2024 | 12.09 | 12.53 | 11.35 | 11.92 | 1,234,559 | -1.65(-12.16%) |
Aug 02, 2024 | 13.34 | 13.75 | 13.09 | 13.57 | 784,381 | -0.56(-3.96%) |
Aug 01, 2024 | 14.95 | 15.02 | 13.84 | 14.13 | 804,423 | -0.75(-5.04%) |
Jul 31, 2024 | 14.61 | 15.50 | 14.22 | 14.88 | 1,577,624 | +0.34(+2.34%) |
Jul 30, 2024 | 14.84 | 14.92 | 13.96 | 14.54 | 757,208 | +0.35(+2.47%) |
Jul 29, 2024 | 15.00 | 15.11 | 14.05 | 14.19 | 585,147 | -0.76(-5.08%) |
Jul 26, 2024 | 15.05 | 15.08 | 14.52 | 14.95 | 552,186 | +0.20(+1.36%) |
Jul 25, 2024 | 14.13 | 15.04 | 14.03 | 14.75 | 488,255 | +0.60(+4.24%) |
Jul 24, 2024 | 15.00 | 15.27 | 14.01 | 14.15 | 916,524 | -1.13(-7.40%) |
Jul 23, 2024 | 15.00 | 15.62 | 14.76 | 15.28 | 981,783 | +0.14(+0.92%) |
Jul 22, 2024 | 14.81 | 15.19 | 14.29 | 15.14 | 541,352 | +0.48(+3.27%) |
Jul 19, 2024 | 14.46 | 15.02 | 14.12 | 14.66 | 777,340 | +0.32(+2.23%) |
Jul 18, 2024 | 14.68 | 15.50 | 14.28 | 14.34 | 1,215,564 | -0.35(-2.38%) |
Jul 17, 2024 | 14.61 | 15.19 | 13.92 | 14.69 | 824,435 | -0.40(-2.65%) |
Jul 16, 2024 | 13.99 | 15.12 | 13.99 | 15.09 | 2,149,827 | +1.13(+8.09%) |
Jul 15, 2024 | 13.17 | 14.06 | 12.92 | 13.96 | 1,131,067 | +0.94(+7.22%) |
Jul 12, 2024 | 13.10 | 13.33 | 12.78 | 13.02 | 587,871 | -0.03(-0.23%) |
Jul 11, 2024 | 12.75 | 13.11 | 12.40 | 13.05 | 900,648 | +0.63(+5.07%) |
Jul 10, 2024 | 13.16 | 13.16 | 12.40 | 12.42 | 613,029 | -0.68(-5.15%) |
Jul 09, 2024 | 13.30 | 13.54 | 13.07 | 13.10 | 480,131 | -0.21(-1.54%) |
Jul 08, 2024 | 13.30 | 13.49 | 13.07 | 13.30 | 575,399 | +0.03(+0.23%) |
Jul 05, 2024 | 13.50 | 13.54 | 12.91 | 13.27 | 715,961 | -0.37(-2.71%) |
Jul 03, 2024 | 13.48 | 13.67 | 13.24 | 13.64 | 572,947 | +0.14(+1.04%) |
Jul 02, 2024 | 13.16 | 13.53 | 12.53 | 13.50 | 1,096,324 | +0.17(+1.28%) |