Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 13.39 | 13.56 | 13.28 | 13.43 | 17,906 | +1.17(+9.59%) |
Sep 25, 2024 | 12.28 | 12.32 | 12.25 | 12.26 | 19,595 | +0.06(+0.45%) |
Sep 24, 2024 | 12.01 | 12.27 | 11.70 | 12.20 | 35,122 | +0.86(+7.58%) |
Sep 23, 2024 | 11.35 | 11.39 | 11.34 | 11.34 | 14,556 | +0.10(+0.89%) |
Sep 20, 2024 | 11.26 | 11.28 | 11.24 | 11.24 | 9,177 | +0.04(+0.32%) |
Sep 19, 2024 | 11.14 | 11.24 | 11.13 | 11.20 | 22,119 | -0.13(-1.11%) |
Sep 18, 2024 | 11.39 | 11.39 | 11.32 | 11.33 | 8,248 | -0.04(-0.31%) |
Sep 17, 2024 | 11.92 | 11.92 | 11.30 | 11.37 | 20,600 | +0.27(+2.39%) |
Sep 16, 2024 | 11.17 | 11.17 | 11.08 | 11.10 | 56,891 | +0.26(+2.40%) |
Sep 13, 2024 | 10.83 | 10.92 | 10.83 | 10.84 | 20,576 | -0.05(-0.46%) |
Sep 12, 2024 | 10.90 | 10.92 | 10.81 | 10.89 | 38,993 | +0.47(+4.51%) |
Sep 11, 2024 | 10.05 | 10.48 | 10.05 | 10.42 | 52,263 | +0.20(+1.96%) |
Sep 10, 2024 | 9.980 | 10.30 | 9.980 | 10.22 | 40,099 | -0.31(-2.94%) |
Sep 09, 2024 | 10.64 | 10.64 | 10.39 | 10.53 | 35,932 | +0.20(+1.94%) |
Sep 06, 2024 | 10.72 | 10.72 | 10.33 | 10.33 | 35,272 | -0.37(-3.46%) |
Sep 05, 2024 | 10.64 | 10.75 | 10.50 | 10.70 | 40,038 | +0.01(+0.09%) |
Sep 04, 2024 | 10.74 | 10.74 | 10.66 | 10.69 | 35,247 | -0.08(-0.74%) |
Sep 03, 2024 | 10.76 | 11.28 | 10.76 | 10.77 | 21,028 | +0.04(+0.37%) |
Aug 30, 2024 | 11.24 | 11.24 | 10.71 | 10.73 | 37,052 | +0.20(+1.94%) |
Aug 29, 2024 | 10.18 | 11.00 | 10.18 | 10.53 | 32,262 | +0.08(+0.73%) |
Aug 28, 2024 | 10.53 | 10.77 | 10.44 | 10.45 | 28,390 | -0.34(-3.15%) |
Aug 27, 2024 | 11.28 | 11.28 | 10.36 | 10.79 | 22,573 | -0.17(-1.55%) |
Aug 26, 2024 | 10.93 | 11.20 | 10.93 | 10.96 | 16,927 | -0.16(-1.47%) |
Aug 23, 2024 | 11.27 | 11.27 | 11.06 | 11.12 | 10,248 | +0.27(+2.52%) |
Aug 22, 2024 | 11.11 | 11.11 | 10.80 | 10.85 | 18,496 | -0.16(-1.45%) |
Aug 21, 2024 | 11.48 | 11.48 | 11.00 | 11.01 | 24,146 | -0.02(-0.18%) |
Aug 20, 2024 | 11.20 | 11.20 | 11.03 | 11.03 | 23,200 | -0.32(-2.82%) |
Aug 19, 2024 | 11.83 | 11.83 | 11.08 | 11.35 | 8,166 | -0.08(-0.70%) |
Aug 16, 2024 | 11.84 | 11.84 | 11.34 | 11.43 | 18,685 | +0.03(+0.26%) |
Aug 15, 2024 | 11.34 | 11.83 | 11.09 | 11.40 | 7,718 | +0.10(+0.88%) |
Aug 14, 2024 | 11.50 | 11.50 | 11.20 | 11.30 | 14,462 | -0.31(-2.67%) |
Aug 13, 2024 | 11.79 | 11.81 | 11.55 | 11.61 | 25,647 | -0.09(-0.77%) |
Aug 12, 2024 | 11.82 | 11.95 | 11.70 | 11.70 | 9,313 | -0.05(-0.43%) |
Aug 09, 2024 | 11.68 | 11.75 | 11.62 | 11.75 | 8,835 | -0.28(-2.29%) |
Aug 08, 2024 | 12.29 | 12.29 | 11.85 | 12.03 | 30,669 | +0.44(+3.76%) |
Aug 07, 2024 | 11.63 | 11.75 | 11.56 | 11.59 | 23,941 | -0.26(-2.19%) |
Aug 06, 2024 | 11.77 | 11.85 | 11.74 | 11.85 | 12,674 | +0.09(+0.77%) |
Aug 05, 2024 | 11.59 | 11.76 | 11.59 | 11.76 | 19,736 | +0.03(+0.21%) |
Aug 02, 2024 | 11.75 | 11.81 | 11.69 | 11.73 | 18,303 | +0.02(+0.21%) |
Aug 01, 2024 | 11.76 | 11.83 | 11.63 | 11.71 | 12,354 | -0.47(-3.86%) |
Jul 31, 2024 | 12.18 | 12.23 | 12.12 | 12.18 | 12,399 | +0.07(+0.62%) |
Jul 30, 2024 | 12.09 | 12.14 | 12.05 | 12.11 | 21,689 | +0.07(+0.54%) |
Jul 29, 2024 | 11.98 | 12.04 | 11.97 | 12.04 | 11,171 | -0.06(-0.50%) |
Jul 26, 2024 | 12.03 | 12.10 | 12.02 | 12.10 | 6,012 | +0.13(+1.09%) |
Jul 25, 2024 | 11.95 | 12.01 | 11.92 | 11.97 | 104,321 | -0.15(-1.20%) |
Jul 24, 2024 | 12.15 | 12.19 | 12.07 | 12.12 | 170,686 | -0.21(-1.74%) |
Jul 23, 2024 | 12.33 | 12.35 | 12.27 | 12.33 | 10,224 | -0.60(-4.61%) |
Jul 22, 2024 | 12.54 | 12.93 | 12.19 | 12.93 | 7,683 | +0.26(+2.02%) |
Jul 19, 2024 | 12.74 | 12.74 | 12.67 | 12.67 | 23,196 | -0.22(-1.69%) |
Jul 18, 2024 | 13.00 | 13.00 | 12.86 | 12.89 | 17,388 | -0.09(-0.71%) |
Jul 17, 2024 | 12.96 | 13.06 | 12.93 | 12.98 | 15,389 | +0.28(+2.20%) |
Jul 16, 2024 | 12.71 | 12.78 | 12.70 | 12.70 | 4,198 | -0.09(-0.70%) |
Jul 15, 2024 | 12.80 | 12.84 | 12.74 | 12.79 | 4,286 | -0.11(-0.85%) |
Jul 12, 2024 | 12.91 | 12.91 | 12.82 | 12.90 | 3,001 | -0.03(-0.23%) |
Jul 11, 2024 | 12.88 | 12.94 | 12.88 | 12.93 | 9,100 | +0.07(+0.58%) |
Jul 10, 2024 | 13.20 | 13.20 | 12.78 | 12.86 | 34,201 | -0.20(-1.56%) |
Jul 09, 2024 | 13.02 | 13.11 | 13.01 | 13.06 | 11,877 | +0.01(+0.08%) |
Jul 08, 2024 | 13.05 | 13.05 | 12.85 | 13.05 | 6,433 | +0.53(+4.21%) |
Jul 05, 2024 | 12.49 | 12.58 | 12.43 | 12.52 | 6,489 | +0.07(+0.54%) |
Jul 03, 2024 | 11.94 | 12.48 | 11.94 | 12.46 | 9,928 | +0.26(+2.12%) |
Jul 02, 2024 | 12.13 | 12.21 | 12.13 | 12.20 | 17,069 | +0.31(+2.62%) |