Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 13.76 | 13.84 | 13.53 | 13.55 | 341,008 | -0.06(-0.44%) |
Sep 25, 2024 | 13.69 | 13.74 | 13.53 | 13.61 | 273,890 | -0.05(-0.37%) |
Sep 24, 2024 | 13.79 | 13.87 | 13.66 | 13.66 | 160,859 | -0.12(-0.87%) |
Sep 23, 2024 | 13.83 | 13.98 | 13.72 | 13.78 | 193,727 | +0.05(+0.36%) |
Sep 20, 2024 | 13.79 | 13.91 | 13.70 | 13.73 | 570,578 | -0.12(-0.87%) |
Sep 19, 2024 | 13.93 | 13.95 | 13.71 | 13.85 | 208,625 | +0.18(+1.32%) |
Sep 18, 2024 | 13.73 | 13.99 | 13.44 | 13.67 | 329,068 | -0.01(-0.07%) |
Sep 17, 2024 | 13.82 | 13.88 | 13.53 | 13.68 | 298,341 | -0.01(-0.07%) |
Sep 16, 2024 | 13.61 | 13.88 | 13.58 | 13.69 | 328,139 | +0.09(+0.66%) |
Sep 13, 2024 | 13.39 | 13.66 | 13.31 | 13.60 | 211,466 | +0.37(+2.80%) |
Sep 12, 2024 | 13.25 | 13.44 | 13.22 | 13.23 | 257,002 | -0.02(-0.15%) |
Sep 11, 2024 | 13.10 | 13.35 | 12.98 | 13.25 | 260,301 | +0.15(+1.15%) |
Sep 10, 2024 | 13.10 | 13.13 | 12.81 | 13.10 | 249,069 | +0.04(+0.31%) |
Sep 09, 2024 | 13.32 | 13.34 | 12.98 | 13.06 | 297,605 | -0.18(-1.36%) |
Sep 06, 2024 | 13.44 | 13.49 | 13.19 | 13.24 | 215,080 | -0.17(-1.27%) |
Sep 05, 2024 | 13.49 | 13.61 | 13.38 | 13.41 | 229,034 | -0.09(-0.67%) |
Sep 04, 2024 | 13.49 | 13.66 | 13.45 | 13.50 | 141,586 | +0.01(+0.07%) |
Sep 03, 2024 | 13.58 | 13.80 | 13.49 | 13.49 | 241,299 | -0.37(-2.67%) |
Aug 30, 2024 | 13.82 | 13.88 | 13.68 | 13.86 | 175,897 | +0.05(+0.36%) |
Aug 29, 2024 | 13.80 | 14.10 | 13.76 | 13.81 | 393,228 | +0.05(+0.40%) |
Aug 28, 2024 | 13.92 | 14.25 | 13.75 | 13.76 | 269,488 | +0.10(+0.70%) |
Aug 27, 2024 | 13.51 | 13.66 | 13.39 | 13.66 | 180,703 | +0.07(+0.52%) |
Aug 26, 2024 | 13.65 | 13.83 | 13.50 | 13.59 | 234,841 | -0.03(-0.22%) |
Aug 23, 2024 | 13.51 | 13.87 | 13.44 | 13.62 | 372,499 | +0.26(+1.95%) |
Aug 22, 2024 | 13.52 | 13.60 | 13.34 | 13.36 | 191,689 | -0.20(-1.47%) |
Aug 21, 2024 | 13.45 | 13.69 | 13.45 | 13.56 | 272,699 | +0.20(+1.50%) |
Aug 20, 2024 | 13.58 | 13.79 | 13.23 | 13.36 | 518,136 | -0.16(-1.18%) |
Aug 19, 2024 | 13.20 | 13.60 | 13.20 | 13.52 | 350,681 | +0.34(+2.58%) |
Aug 16, 2024 | 13.10 | 13.26 | 13.01 | 13.18 | 246,783 | +0.04(+0.30%) |
Aug 15, 2024 | 12.72 | 13.14 | 12.65 | 13.14 | 329,082 | +0.64(+5.12%) |
Aug 14, 2024 | 12.60 | 12.68 | 12.37 | 12.50 | 194,176 | -0.06(-0.48%) |
Aug 13, 2024 | 11.85 | 12.57 | 11.84 | 12.56 | 319,140 | +0.73(+6.17%) |
Aug 12, 2024 | 11.97 | 11.98 | 11.78 | 11.83 | 185,174 | -0.11(-0.92%) |
Aug 09, 2024 | 11.93 | 12.01 | 11.79 | 11.94 | 177,163 | +0.07(+0.59%) |
Aug 08, 2024 | 11.75 | 11.91 | 11.71 | 11.87 | 224,810 | +0.18(+1.54%) |
Aug 07, 2024 | 11.81 | 11.94 | 11.69 | 11.69 | 211,653 | -0.10(-0.85%) |
Aug 06, 2024 | 11.69 | 11.83 | 11.46 | 11.79 | 257,336 | +0.09(+0.77%) |
Aug 05, 2024 | 11.23 | 11.75 | 10.68 | 11.70 | 380,696 | -0.26(-2.17%) |
Aug 02, 2024 | 11.70 | 12.60 | 11.56 | 11.96 | 679,451 | +0.08(+0.67%) |
Aug 01, 2024 | 12.09 | 12.10 | 11.73 | 11.88 | 220,354 | -0.18(-1.49%) |
Jul 31, 2024 | 12.05 | 12.20 | 11.89 | 12.06 | 333,042 | +0.14(+1.17%) |
Jul 30, 2024 | 11.77 | 11.96 | 11.77 | 11.92 | 177,845 | +0.14(+1.19%) |
Jul 29, 2024 | 11.64 | 11.92 | 11.44 | 11.78 | 309,455 | +0.24(+2.08%) |
Jul 26, 2024 | 11.76 | 11.78 | 11.47 | 11.54 | 223,905 | -0.12(-1.03%) |
Jul 25, 2024 | 11.41 | 11.71 | 11.28 | 11.66 | 224,116 | +0.31(+2.73%) |
Jul 24, 2024 | 11.52 | 11.54 | 11.32 | 11.35 | 134,424 | -0.17(-1.48%) |
Jul 23, 2024 | 11.47 | 11.65 | 11.46 | 11.52 | 147,924 | +0.05(+0.44%) |
Jul 22, 2024 | 11.40 | 11.54 | 11.21 | 11.47 | 165,446 | +0.15(+1.33%) |
Jul 19, 2024 | 11.29 | 11.38 | 11.16 | 11.32 | 192,226 | +0.03(+0.27%) |
Jul 18, 2024 | 11.47 | 11.69 | 11.20 | 11.29 | 250,283 | -0.26(-2.25%) |
Jul 17, 2024 | 11.55 | 11.67 | 11.48 | 11.55 | 352,774 | -0.11(-0.94%) |
Jul 16, 2024 | 11.41 | 11.69 | 11.39 | 11.66 | 218,791 | +0.34(+3.00%) |
Jul 15, 2024 | 11.21 | 11.43 | 11.14 | 11.32 | 341,773 | +0.17(+1.52%) |
Jul 12, 2024 | 11.30 | 11.34 | 11.13 | 11.15 | 318,764 | +0.00(+0.00%) |
Jul 11, 2024 | 11.05 | 11.22 | 10.99 | 11.15 | 323,863 | +0.24(+2.20%) |
Jul 10, 2024 | 10.94 | 10.94 | 10.62 | 10.91 | 224,690 | -0.01(-0.09%) |
Jul 09, 2024 | 10.94 | 11.03 | 10.87 | 10.92 | 302,277 | -0.05(-0.46%) |
Jul 08, 2024 | 11.04 | 11.14 | 10.84 | 10.97 | 208,136 | +0.01(+0.09%) |
Jul 05, 2024 | 10.90 | 11.00 | 10.71 | 10.96 | 528,800 | +0.01(+0.09%) |
Jul 03, 2024 | 10.83 | 10.96 | 10.71 | 10.95 | 134,191 | +0.09(+0.83%) |
Jul 02, 2024 | 11.04 | 11.07 | 10.84 | 10.86 | 171,463 | -0.18(-1.63%) |