Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 14.64 | 14.66 | 13.94 | 14.08 | 1,198,799 | -0.59(-4.02%) |
Sep 19, 2024 | 15.05 | 15.05 | 14.48 | 14.67 | 380,486 | +0.11(+0.76%) |
Sep 18, 2024 | 14.65 | 15.08 | 14.43 | 14.56 | 364,629 | -0.13(-0.88%) |
Sep 17, 2024 | 14.42 | 14.88 | 14.29 | 14.69 | 779,431 | +0.40(+2.80%) |
Sep 16, 2024 | 13.83 | 14.50 | 13.75 | 14.29 | 426,268 | +0.50(+3.63%) |
Sep 13, 2024 | 13.66 | 13.81 | 13.53 | 13.79 | 209,404 | +0.22(+1.62%) |
Sep 12, 2024 | 13.40 | 13.79 | 13.19 | 13.57 | 483,794 | +0.29(+2.18%) |
Sep 11, 2024 | 13.05 | 13.42 | 13.05 | 13.28 | 704,325 | +0.11(+0.84%) |
Sep 10, 2024 | 13.14 | 13.25 | 12.52 | 13.17 | 358,251 | +0.15(+1.15%) |
Sep 09, 2024 | 13.04 | 13.22 | 12.87 | 13.02 | 366,136 | +0.00(+0.00%) |
Sep 06, 2024 | 13.17 | 13.35 | 12.78 | 13.02 | 301,301 | -0.23(-1.74%) |
Sep 05, 2024 | 13.14 | 13.26 | 12.86 | 13.25 | 333,553 | +0.19(+1.45%) |
Sep 04, 2024 | 12.98 | 13.27 | 12.91 | 13.06 | 243,970 | -0.09(-0.68%) |
Sep 03, 2024 | 13.04 | 13.33 | 12.89 | 13.15 | 316,066 | +0.00(+0.00%) |
Aug 30, 2024 | 13.00 | 13.19 | 12.77 | 13.15 | 277,735 | +0.16(+1.23%) |
Aug 29, 2024 | 12.85 | 13.20 | 12.62 | 12.99 | 246,149 | +0.34(+2.69%) |
Aug 28, 2024 | 12.68 | 12.71 | 12.32 | 12.65 | 403,100 | -0.06(-0.47%) |
Aug 27, 2024 | 12.61 | 12.86 | 12.59 | 12.71 | 312,503 | +0.05(+0.39%) |
Aug 26, 2024 | 12.65 | 12.73 | 12.40 | 12.66 | 313,191 | +0.14(+1.12%) |
Aug 23, 2024 | 12.45 | 12.68 | 12.31 | 12.52 | 276,158 | +0.17(+1.38%) |
Aug 22, 2024 | 12.85 | 13.03 | 12.23 | 12.35 | 304,861 | -0.57(-4.41%) |
Aug 21, 2024 | 12.40 | 13.02 | 12.27 | 12.92 | 655,544 | +0.60(+4.87%) |
Aug 20, 2024 | 12.38 | 12.57 | 11.93 | 12.32 | 376,165 | +0.06(+0.49%) |
Aug 19, 2024 | 11.76 | 12.31 | 11.60 | 12.26 | 673,114 | +0.53(+4.52%) |
Aug 16, 2024 | 10.88 | 11.76 | 10.71 | 11.73 | 430,712 | +0.71(+6.44%) |
Aug 15, 2024 | 10.96 | 11.28 | 10.75 | 11.02 | 629,753 | +0.27(+2.51%) |
Aug 14, 2024 | 11.23 | 11.35 | 10.65 | 10.75 | 296,102 | -0.51(-4.53%) |
Aug 13, 2024 | 11.05 | 11.37 | 10.77 | 11.26 | 619,707 | +0.39(+3.59%) |
Aug 12, 2024 | 11.22 | 11.42 | 10.63 | 10.87 | 877,636 | -0.15(-1.36%) |
Aug 09, 2024 | 11.15 | 11.15 | 10.51 | 11.02 | 1,196,195 | +0.32(+2.99%) |
Aug 08, 2024 | 10.50 | 10.86 | 10.05 | 10.70 | 2,630,279 | +2.78(+35.10%) |
Aug 07, 2024 | 7.950 | 8.110 | 7.830 | 7.920 | 629,094 | +0.09(+1.15%) |
Aug 06, 2024 | 7.840 | 7.930 | 7.710 | 7.830 | 319,519 | +0.04(+0.45%) |
Aug 05, 2024 | 7.500 | 7.860 | 7.340 | 7.795 | 482,436 | -0.30(-3.77%) |
Aug 02, 2024 | 7.830 | 8.180 | 7.800 | 8.100 | 355,731 | -0.06(-0.74%) |
Aug 01, 2024 | 8.860 | 8.950 | 8.120 | 8.160 | 308,714 | -0.62(-7.06%) |
Jul 31, 2024 | 8.730 | 9.000 | 8.620 | 8.780 | 578,231 | +0.00(+0.00%) |
Jul 30, 2024 | 9.000 | 9.120 | 8.720 | 8.780 | 145,712 | -0.13(-1.46%) |
Jul 29, 2024 | 9.190 | 9.210 | 8.650 | 8.910 | 306,237 | -0.33(-3.57%) |
Jul 26, 2024 | 9.500 | 9.620 | 9.190 | 9.240 | 178,133 | -0.09(-0.96%) |
Jul 25, 2024 | 9.220 | 9.600 | 8.904 | 9.330 | 236,867 | +0.06(+0.65%) |
Jul 24, 2024 | 9.440 | 9.570 | 9.190 | 9.270 | 162,559 | -0.18(-1.90%) |
Jul 23, 2024 | 9.220 | 9.550 | 9.165 | 9.450 | 256,185 | +0.21(+2.27%) |
Jul 22, 2024 | 9.100 | 9.360 | 8.770 | 9.240 | 250,272 | +0.12(+1.32%) |
Jul 19, 2024 | 9.010 | 9.295 | 8.800 | 9.120 | 170,490 | +0.15(+1.67%) |
Jul 18, 2024 | 9.400 | 9.540 | 8.930 | 8.970 | 219,554 | -0.51(-5.38%) |
Jul 17, 2024 | 9.090 | 9.480 | 9.079 | 9.480 | 353,134 | +0.30(+3.27%) |
Jul 16, 2024 | 8.750 | 9.330 | 8.730 | 9.180 | 609,134 | +0.52(+6.00%) |
Jul 15, 2024 | 8.260 | 8.840 | 8.171 | 8.660 | 290,810 | +0.40(+4.84%) |
Jul 12, 2024 | 8.330 | 8.525 | 8.220 | 8.260 | 247,114 | -0.07(-0.84%) |
Jul 11, 2024 | 7.820 | 8.460 | 7.820 | 8.330 | 735,812 | +0.63(+8.18%) |
Jul 10, 2024 | 7.680 | 7.830 | 7.550 | 7.700 | 321,721 | +0.01(+0.13%) |
Jul 09, 2024 | 7.600 | 7.720 | 7.330 | 7.690 | 222,593 | +0.09(+1.18%) |
Jul 08, 2024 | 7.560 | 7.780 | 7.460 | 7.600 | 307,609 | +0.06(+0.80%) |
Jul 05, 2024 | 7.630 | 7.710 | 7.350 | 7.540 | 311,143 | -0.12(-1.57%) |
Jul 03, 2024 | 7.550 | 7.660 | 7.230 | 7.660 | 320,989 | +0.14(+1.86%) |
Jul 02, 2024 | 7.650 | 7.650 | 7.170 | 7.520 | 285,291 | -0.19(-2.46%) |