Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 12.22 | 12.29 | 12.06 | 12.13 | 24,451 | +0.11(+0.92%) |
Sep 25, 2024 | 12.18 | 12.28 | 11.84 | 12.02 | 31,725 | -0.15(-1.23%) |
Sep 24, 2024 | 12.41 | 12.41 | 12.15 | 12.17 | 26,061 | -0.23(-1.85%) |
Sep 23, 2024 | 12.61 | 12.61 | 12.34 | 12.40 | 16,230 | -0.20(-1.59%) |
Sep 20, 2024 | 12.80 | 12.80 | 12.56 | 12.60 | 111,317 | -0.30(-2.33%) |
Sep 19, 2024 | 12.82 | 12.90 | 12.48 | 12.90 | 29,860 | +0.41(+3.28%) |
Sep 18, 2024 | 12.44 | 12.90 | 12.40 | 12.49 | 55,299 | +0.00(+0.00%) |
Sep 17, 2024 | 12.66 | 12.83 | 12.48 | 12.49 | 35,032 | -0.03(-0.24%) |
Sep 16, 2024 | 12.49 | 12.61 | 12.48 | 12.52 | 18,376 | +0.04(+0.32%) |
Sep 13, 2024 | 12.15 | 12.49 | 12.15 | 12.48 | 22,377 | +0.50(+4.17%) |
Sep 12, 2024 | 12.00 | 12.08 | 11.88 | 11.98 | 14,891 | +0.07(+0.59%) |
Sep 11, 2024 | 11.92 | 11.96 | 11.66 | 11.91 | 55,450 | -0.07(-0.58%) |
Sep 10, 2024 | 12.00 | 12.04 | 11.81 | 11.98 | 36,480 | -0.02(-0.17%) |
Sep 09, 2024 | 11.88 | 12.08 | 11.74 | 12.00 | 39,547 | +0.22(+1.87%) |
Sep 06, 2024 | 12.02 | 12.02 | 11.74 | 11.78 | 160,620 | -0.11(-0.93%) |
Sep 05, 2024 | 12.03 | 12.07 | 11.89 | 11.89 | 35,083 | +0.01(+0.08%) |
Sep 04, 2024 | 11.90 | 12.05 | 11.63 | 11.88 | 56,651 | -0.09(-0.75%) |
Sep 03, 2024 | 12.32 | 12.51 | 11.93 | 11.97 | 56,026 | -0.44(-3.55%) |
Aug 30, 2024 | 12.46 | 12.50 | 12.21 | 12.41 | 27,283 | -0.05(-0.40%) |
Aug 29, 2024 | 12.56 | 12.62 | 12.25 | 12.46 | 25,702 | +0.00(+0.00%) |
Aug 28, 2024 | 12.27 | 12.49 | 12.18 | 12.46 | 38,078 | +0.21(+1.71%) |
Aug 27, 2024 | 12.51 | 12.51 | 12.11 | 12.25 | 51,439 | -0.35(-2.78%) |
Aug 26, 2024 | 12.78 | 12.79 | 12.42 | 12.60 | 101,164 | -0.09(-0.71%) |
Aug 23, 2024 | 11.87 | 12.84 | 11.87 | 12.69 | 55,142 | +0.87(+7.36%) |
Aug 22, 2024 | 11.80 | 11.87 | 11.62 | 11.82 | 120,964 | +0.08(+0.68%) |
Aug 21, 2024 | 11.60 | 11.77 | 11.58 | 11.74 | 17,199 | +0.13(+1.12%) |
Aug 20, 2024 | 11.65 | 11.72 | 11.57 | 11.61 | 81,296 | -0.16(-1.36%) |
Aug 19, 2024 | 11.74 | 11.87 | 11.60 | 11.77 | 19,054 | +0.02(+0.17%) |
Aug 16, 2024 | 11.72 | 11.90 | 11.69 | 11.75 | 35,126 | +0.02(+0.17%) |
Aug 15, 2024 | 11.59 | 11.91 | 11.55 | 11.73 | 66,896 | +0.44(+3.90%) |
Aug 14, 2024 | 11.32 | 11.32 | 11.12 | 11.29 | 15,992 | -0.08(-0.70%) |
Aug 13, 2024 | 11.16 | 11.39 | 11.05 | 11.37 | 15,921 | +0.24(+2.16%) |
Aug 12, 2024 | 11.35 | 11.40 | 11.00 | 11.13 | 26,439 | -0.14(-1.24%) |
Aug 09, 2024 | 11.33 | 11.33 | 11.14 | 11.27 | 26,348 | -0.04(-0.35%) |
Aug 08, 2024 | 11.27 | 11.31 | 11.10 | 11.31 | 20,148 | +0.31(+2.82%) |
Aug 07, 2024 | 11.32 | 11.32 | 10.95 | 11.00 | 25,034 | -0.18(-1.61%) |
Aug 06, 2024 | 11.29 | 11.39 | 11.06 | 11.18 | 49,051 | +0.10(+0.90%) |
Aug 05, 2024 | 10.95 | 11.25 | 10.35 | 11.08 | 61,136 | -0.45(-3.90%) |
Aug 02, 2024 | 11.41 | 11.69 | 11.14 | 11.53 | 99,851 | -0.40(-3.35%) |
Aug 01, 2024 | 12.58 | 12.58 | 11.75 | 11.93 | 97,962 | -0.58(-4.65%) |
Jul 31, 2024 | 12.49 | 12.89 | 12.42 | 12.51 | 101,608 | +0.02(+0.16%) |
Jul 30, 2024 | 12.43 | 12.61 | 12.40 | 12.49 | 41,934 | +0.05(+0.40%) |
Jul 29, 2024 | 12.56 | 12.56 | 12.24 | 12.44 | 130,575 | -0.07(-0.55%) |
Jul 26, 2024 | 12.50 | 12.55 | 12.28 | 12.51 | 65,993 | +0.03(+0.24%) |
Jul 25, 2024 | 11.88 | 12.71 | 11.88 | 12.48 | 64,262 | +0.61(+5.15%) |
Jul 24, 2024 | 12.28 | 12.38 | 11.82 | 11.87 | 57,429 | -0.49(-3.99%) |
Jul 23, 2024 | 12.39 | 12.63 | 12.36 | 12.36 | 55,706 | -0.16(-1.26%) |
Jul 22, 2024 | 12.03 | 12.71 | 12.01 | 12.52 | 51,546 | +0.46(+3.85%) |
Jul 19, 2024 | 11.83 | 12.24 | 11.81 | 12.06 | 57,050 | +0.21(+1.75%) |
Jul 18, 2024 | 11.89 | 12.13 | 11.70 | 11.85 | 83,760 | -0.23(-1.88%) |
Jul 17, 2024 | 11.89 | 12.19 | 11.84 | 12.08 | 60,956 | +0.06(+0.49%) |
Jul 16, 2024 | 11.40 | 12.12 | 11.40 | 12.02 | 116,185 | +0.77(+6.84%) |
Jul 15, 2024 | 11.27 | 11.52 | 11.04 | 11.25 | 47,355 | +0.09(+0.80%) |
Jul 12, 2024 | 11.05 | 11.39 | 10.99 | 11.16 | 36,377 | +0.20(+1.80%) |
Jul 11, 2024 | 10.69 | 11.05 | 10.50 | 10.96 | 88,129 | +0.58(+5.61%) |
Jul 10, 2024 | 10.12 | 10.38 | 10.09 | 10.38 | 23,920 | +0.29(+2.84%) |
Jul 09, 2024 | 9.966 | 10.11 | 9.947 | 10.09 | 21,245 | +0.10(+0.99%) |
Jul 08, 2024 | 10.04 | 10.18 | 9.956 | 9.996 | 18,309 | +0.09(+0.90%) |
Jul 05, 2024 | 10.27 | 10.28 | 9.818 | 9.907 | 107,576 | -0.41(-4.02%) |
Jul 03, 2024 | 10.39 | 10.42 | 10.22 | 10.32 | 17,672 | -0.05(-0.48%) |
Jul 02, 2024 | 10.27 | 10.45 | 10.18 | 10.37 | 27,176 | +0.19(+1.84%) |