Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 13.51 | 13.51 | 12.87 | 13.01 | 1,561,098 | -0.43(-3.20%) |
Sep 25, 2024 | 13.65 | 13.78 | 13.30 | 13.44 | 1,265,890 | -0.18(-1.32%) |
Sep 24, 2024 | 13.48 | 13.74 | 13.24 | 13.62 | 1,248,406 | -0.06(-0.44%) |
Sep 23, 2024 | 13.51 | 13.69 | 13.39 | 13.68 | 1,249,615 | +0.43(+3.25%) |
Sep 20, 2024 | 13.05 | 13.28 | 12.97 | 13.25 | 1,260,501 | -0.05(-0.38%) |
Sep 19, 2024 | 13.81 | 13.81 | 13.06 | 13.30 | 2,149,331 | -0.12(-0.89%) |
Sep 18, 2024 | 13.60 | 13.98 | 13.36 | 13.42 | 2,338,402 | -0.12(-0.89%) |
Sep 17, 2024 | 13.91 | 14.01 | 13.40 | 13.54 | 1,909,078 | -0.35(-2.52%) |
Sep 16, 2024 | 13.96 | 14.07 | 13.76 | 13.89 | 1,614,535 | +0.14(+1.02%) |
Sep 13, 2024 | 13.65 | 13.76 | 13.52 | 13.75 | 1,274,064 | +0.28(+2.08%) |
Sep 12, 2024 | 13.45 | 13.52 | 13.01 | 13.47 | 1,437,765 | +0.06(+0.45%) |
Sep 11, 2024 | 13.16 | 13.44 | 12.67 | 13.41 | 2,580,075 | -0.11(-0.81%) |
Sep 10, 2024 | 12.98 | 13.54 | 12.93 | 13.52 | 1,987,382 | +0.67(+5.21%) |
Sep 09, 2024 | 12.45 | 12.93 | 12.34 | 12.85 | 1,645,411 | +0.45(+3.63%) |
Sep 06, 2024 | 12.42 | 12.46 | 12.06 | 12.40 | 2,359,399 | +0.00(+0.00%) |
Sep 05, 2024 | 12.81 | 12.82 | 12.31 | 12.40 | 1,849,817 | -0.15(-1.20%) |
Sep 04, 2024 | 12.50 | 12.91 | 12.32 | 12.55 | 2,249,438 | +0.08(+0.64%) |
Sep 03, 2024 | 12.17 | 12.62 | 12.08 | 12.47 | 2,532,462 | +0.12(+0.97%) |
Aug 30, 2024 | 12.13 | 12.38 | 11.90 | 12.35 | 1,733,447 | +0.33(+2.75%) |
Aug 29, 2024 | 12.19 | 12.19 | 11.86 | 12.02 | 1,959,631 | -0.15(-1.23%) |
Aug 28, 2024 | 12.30 | 12.41 | 11.95 | 12.17 | 1,533,013 | -0.13(-1.06%) |
Aug 27, 2024 | 12.01 | 12.34 | 11.93 | 12.30 | 1,756,068 | +0.08(+0.65%) |
Aug 26, 2024 | 12.41 | 12.49 | 12.16 | 12.22 | 2,033,331 | -0.04(-0.33%) |
Aug 23, 2024 | 11.70 | 12.31 | 11.65 | 12.26 | 2,211,336 | +0.68(+5.87%) |
Aug 22, 2024 | 11.40 | 11.58 | 11.32 | 11.58 | 1,183,007 | +0.21(+1.85%) |
Aug 21, 2024 | 11.29 | 11.42 | 11.09 | 11.37 | 1,057,975 | +0.10(+0.89%) |
Aug 20, 2024 | 11.26 | 11.35 | 11.11 | 11.27 | 810,980 | +0.01(+0.09%) |
Aug 19, 2024 | 11.01 | 11.27 | 11.01 | 11.26 | 889,202 | +0.23(+2.09%) |
Aug 16, 2024 | 11.05 | 11.15 | 10.88 | 11.03 | 1,610,777 | -0.04(-0.36%) |
Aug 15, 2024 | 11.17 | 11.23 | 10.92 | 11.07 | 1,025,236 | -0.11(-0.98%) |
Aug 14, 2024 | 11.09 | 11.33 | 10.99 | 11.18 | 1,025,442 | +0.14(+1.27%) |
Aug 13, 2024 | 11.02 | 11.10 | 10.85 | 11.04 | 924,747 | +0.20(+1.85%) |
Aug 12, 2024 | 10.99 | 10.99 | 10.60 | 10.84 | 1,336,643 | -0.20(-1.81%) |
Aug 09, 2024 | 10.97 | 11.12 | 10.65 | 11.04 | 797,479 | +0.16(+1.47%) |
Aug 08, 2024 | 10.61 | 10.91 | 10.46 | 10.88 | 971,369 | +0.27(+2.54%) |
Aug 07, 2024 | 11.02 | 11.38 | 10.57 | 10.61 | 2,385,489 | -0.26(-2.39%) |
Aug 06, 2024 | 10.24 | 11.16 | 10.09 | 10.87 | 2,200,890 | +0.67(+6.57%) |
Aug 05, 2024 | 10.65 | 11.16 | 10.13 | 10.20 | 3,655,201 | -0.97(-8.68%) |
Aug 02, 2024 | 11.16 | 11.51 | 10.87 | 11.17 | 3,121,384 | +0.03(+0.27%) |
Aug 01, 2024 | 10.87 | 11.19 | 10.80 | 11.14 | 3,052,173 | +0.51(+4.80%) |
Jul 31, 2024 | 10.75 | 11.00 | 10.54 | 10.63 | 2,468,665 | -0.08(-0.75%) |
Jul 30, 2024 | 10.63 | 10.79 | 10.50 | 10.71 | 1,857,063 | +0.20(+1.90%) |
Jul 29, 2024 | 10.32 | 10.61 | 10.08 | 10.51 | 1,566,384 | +0.20(+1.94%) |
Jul 26, 2024 | 9.920 | 10.41 | 9.910 | 10.31 | 1,632,926 | +0.47(+4.78%) |
Jul 25, 2024 | 10.14 | 10.47 | 9.765 | 9.840 | 2,607,683 | -0.18(-1.80%) |
Jul 24, 2024 | 10.33 | 10.63 | 9.960 | 10.02 | 1,753,541 | -0.42(-4.02%) |
Jul 23, 2024 | 10.45 | 10.65 | 10.29 | 10.44 | 1,376,952 | -0.04(-0.38%) |
Jul 22, 2024 | 10.25 | 10.52 | 10.06 | 10.48 | 1,315,047 | +0.29(+2.85%) |
Jul 19, 2024 | 10.23 | 10.32 | 10.05 | 10.19 | 1,183,460 | -0.07(-0.68%) |
Jul 18, 2024 | 10.33 | 10.84 | 10.15 | 10.26 | 1,873,223 | -0.24(-2.29%) |
Jul 17, 2024 | 10.16 | 10.68 | 10.16 | 10.50 | 2,575,308 | +0.24(+2.34%) |
Jul 16, 2024 | 10.13 | 10.26 | 9.920 | 10.26 | 1,462,787 | +0.31(+3.12%) |
Jul 15, 2024 | 9.920 | 10.000 | 9.720 | 9.950 | 1,120,164 | +0.11(+1.12%) |
Jul 12, 2024 | 9.810 | 10.01 | 9.729 | 9.840 | 1,840,376 | +0.20(+2.07%) |
Jul 11, 2024 | 9.300 | 9.755 | 9.280 | 9.640 | 2,166,015 | +0.74(+8.31%) |
Jul 10, 2024 | 8.840 | 8.921 | 8.640 | 8.900 | 539,722 | +0.16(+1.83%) |
Jul 09, 2024 | 8.740 | 8.820 | 8.470 | 8.740 | 898,391 | +0.02(+0.23%) |
Jul 08, 2024 | 8.670 | 8.770 | 8.610 | 8.720 | 528,966 | +0.04(+0.46%) |
Jul 05, 2024 | 8.640 | 8.700 | 8.473 | 8.680 | 437,278 | +0.09(+1.05%) |
Jul 03, 2024 | 8.690 | 8.770 | 8.565 | 8.590 | 354,051 | -0.04(-0.46%) |
Jul 02, 2024 | 8.500 | 8.680 | 8.470 | 8.630 | 405,123 | +0.12(+1.41%) |