Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 12.09 | 12.22 | 11.89 | 11.92 | 20,332 | -0.19(-1.57%) |
Sep 25, 2024 | 11.97 | 12.33 | 11.97 | 12.11 | 18,956 | +0.17(+1.42%) |
Sep 24, 2024 | 12.07 | 12.07 | 11.83 | 11.94 | 26,464 | -0.02(-0.17%) |
Sep 23, 2024 | 12.05 | 12.14 | 11.89 | 11.96 | 50,695 | -0.09(-0.75%) |
Sep 20, 2024 | 12.13 | 12.26 | 12.00 | 12.05 | 115,288 | -0.11(-0.90%) |
Sep 19, 2024 | 12.00 | 12.35 | 11.98 | 12.16 | 59,370 | +0.18(+1.50%) |
Sep 18, 2024 | 12.29 | 12.54 | 11.98 | 11.98 | 82,721 | -0.36(-2.92%) |
Sep 17, 2024 | 12.20 | 12.60 | 12.20 | 12.34 | 56,974 | +0.15(+1.23%) |
Sep 16, 2024 | 12.68 | 12.68 | 12.08 | 12.19 | 42,540 | -0.47(-3.71%) |
Sep 13, 2024 | 12.66 | 12.85 | 12.52 | 12.66 | 25,318 | +0.12(+0.96%) |
Sep 12, 2024 | 12.50 | 12.60 | 12.15 | 12.54 | 119,889 | -0.07(-0.56%) |
Sep 11, 2024 | 12.32 | 12.95 | 11.90 | 12.61 | 255,100 | -1.12(-8.16%) |
Sep 10, 2024 | 14.03 | 14.03 | 13.34 | 13.73 | 171,113 | -0.01(-0.07%) |
Sep 09, 2024 | 13.63 | 14.25 | 13.63 | 13.74 | 60,828 | +0.00(+0.00%) |
Sep 06, 2024 | 14.06 | 14.14 | 13.25 | 13.74 | 53,932 | -0.36(-2.55%) |
Sep 05, 2024 | 14.08 | 14.22 | 13.80 | 14.10 | 68,180 | +0.01(+0.07%) |
Sep 04, 2024 | 13.87 | 14.18 | 13.64 | 14.09 | 46,309 | +0.15(+1.08%) |
Sep 03, 2024 | 14.14 | 14.31 | 13.54 | 13.94 | 45,733 | -0.16(-1.13%) |
Aug 30, 2024 | 14.00 | 14.10 | 13.70 | 14.10 | 33,646 | +0.19(+1.37%) |
Aug 29, 2024 | 14.34 | 14.50 | 13.65 | 13.91 | 100,058 | -0.31(-2.18%) |
Aug 28, 2024 | 14.21 | 14.39 | 13.96 | 14.22 | 50,462 | +0.03(+0.21%) |
Aug 27, 2024 | 13.70 | 14.29 | 13.60 | 14.19 | 66,092 | +0.24(+1.72%) |
Aug 26, 2024 | 13.59 | 14.12 | 13.59 | 13.95 | 85,995 | +0.27(+1.97%) |
Aug 23, 2024 | 14.08 | 14.35 | 13.62 | 13.68 | 90,807 | -0.38(-2.70%) |
Aug 22, 2024 | 13.00 | 14.24 | 12.58 | 14.06 | 248,050 | +1.06(+8.15%) |
Aug 21, 2024 | 12.94 | 13.25 | 12.64 | 13.00 | 126,718 | +0.06(+0.46%) |
Aug 20, 2024 | 12.57 | 12.97 | 12.35 | 12.94 | 94,709 | +0.41(+3.27%) |
Aug 19, 2024 | 12.63 | 12.72 | 12.30 | 12.53 | 154,884 | -0.33(-2.57%) |
Aug 16, 2024 | 11.86 | 12.89 | 11.85 | 12.86 | 127,145 | +1.03(+8.71%) |
Aug 15, 2024 | 11.90 | 12.40 | 11.56 | 11.83 | 67,932 | +0.02(+0.17%) |
Aug 14, 2024 | 12.09 | 12.25 | 11.72 | 11.81 | 44,446 | -0.34(-2.80%) |
Aug 13, 2024 | 12.42 | 12.45 | 12.10 | 12.15 | 19,976 | -0.32(-2.57%) |
Aug 12, 2024 | 11.80 | 12.50 | 11.71 | 12.47 | 102,412 | +0.58(+4.88%) |
Aug 09, 2024 | 12.08 | 12.31 | 11.54 | 11.89 | 54,348 | -0.29(-2.38%) |
Aug 08, 2024 | 12.08 | 12.73 | 11.51 | 12.18 | 103,660 | +0.16(+1.33%) |
Aug 07, 2024 | 12.77 | 12.77 | 11.79 | 12.02 | 149,643 | -0.56(-4.48%) |
Aug 06, 2024 | 12.28 | 12.99 | 12.28 | 12.58 | 76,473 | +0.41(+3.34%) |
Aug 05, 2024 | 11.99 | 12.41 | 11.29 | 12.18 | 57,130 | -0.05(-0.38%) |
Aug 02, 2024 | 12.12 | 12.31 | 10.79 | 12.22 | 127,182 | -0.03(-0.23%) |
Aug 01, 2024 | 12.20 | 12.62 | 12.12 | 12.25 | 46,622 | -0.30(-2.43%) |
Jul 31, 2024 | 12.56 | 12.64 | 11.68 | 12.56 | 240,511 | -0.01(-0.07%) |
Jul 30, 2024 | 12.79 | 13.01 | 12.23 | 12.56 | 105,075 | -0.36(-2.79%) |
Jul 29, 2024 | 12.73 | 13.11 | 12.62 | 12.92 | 140,808 | +0.15(+1.16%) |
Jul 26, 2024 | 12.35 | 12.94 | 12.35 | 12.78 | 85,268 | +0.35(+2.82%) |
Jul 25, 2024 | 12.42 | 13.06 | 12.15 | 12.43 | 172,525 | -0.36(-2.82%) |
Jul 24, 2024 | 12.24 | 13.14 | 12.15 | 12.79 | 441,056 | +0.11(+0.87%) |
Jul 23, 2024 | 12.14 | 12.92 | 11.59 | 12.68 | 2,144,015 | +3.35(+35.94%) |
Jul 22, 2024 | 8.770 | 9.509 | 8.770 | 9.324 | 230,211 | +0.65(+7.45%) |
Jul 19, 2024 | 8.853 | 8.853 | 8.558 | 8.678 | 59,237 | +0.00(+0.00%) |
Jul 18, 2024 | 8.433 | 9.038 | 8.433 | 8.678 | 32,418 | +0.12(+1.40%) |
Jul 17, 2024 | 8.780 | 8.780 | 8.452 | 8.558 | 30,304 | -0.28(-3.13%) |
Jul 16, 2024 | 8.697 | 9.223 | 8.655 | 8.835 | 19,111 | +0.25(+2.90%) |
Jul 15, 2024 | 8.429 | 8.715 | 8.364 | 8.586 | 25,365 | +0.15(+1.75%) |
Jul 12, 2024 | 8.484 | 8.484 | 8.272 | 8.438 | 9,522 | +0.22(+2.70%) |
Jul 11, 2024 | 8.152 | 8.484 | 8.152 | 8.216 | 30,277 | -0.12(-1.44%) |
Jul 10, 2024 | 8.355 | 8.438 | 8.309 | 8.336 | 23,036 | -0.02(-0.22%) |
Jul 09, 2024 | 8.226 | 8.355 | 8.226 | 8.355 | 3,206 | +0.10(+1.23%) |
Jul 08, 2024 | 8.309 | 8.429 | 8.180 | 8.253 | 29,754 | -0.03(-0.33%) |
Jul 05, 2024 | 8.133 | 8.316 | 8.133 | 8.281 | 6,283 | +0.04(+0.45%) |
Jul 03, 2024 | 8.383 | 8.438 | 8.244 | 8.244 | 886 | +0.03(+0.34%) |
Jul 02, 2024 | 8.300 | 8.420 | 8.124 | 8.216 | 58,931 | -0.12(-1.44%) |