Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 13.21 | 13.32 | 13.01 | 13.20 | 538,402 | +0.24(+1.85%) |
Sep 25, 2024 | 13.02 | 13.06 | 12.73 | 12.96 | 954,055 | -0.02(-0.15%) |
Sep 24, 2024 | 13.35 | 13.40 | 12.88 | 12.98 | 848,901 | -0.29(-2.19%) |
Sep 23, 2024 | 13.54 | 13.71 | 13.27 | 13.27 | 602,783 | -0.20(-1.48%) |
Sep 20, 2024 | 13.54 | 13.74 | 13.38 | 13.47 | 1,308,238 | -0.07(-0.52%) |
Sep 19, 2024 | 13.65 | 13.75 | 13.48 | 13.54 | 888,219 | +0.26(+1.96%) |
Sep 18, 2024 | 13.34 | 13.60 | 13.11 | 13.28 | 776,790 | -0.03(-0.23%) |
Sep 17, 2024 | 12.88 | 13.55 | 12.84 | 13.31 | 1,760,390 | +0.60(+4.72%) |
Sep 16, 2024 | 12.83 | 12.97 | 12.70 | 12.71 | 931,548 | -0.12(-0.94%) |
Sep 13, 2024 | 12.49 | 12.90 | 12.45 | 12.83 | 964,058 | +0.45(+3.63%) |
Sep 12, 2024 | 12.17 | 12.78 | 12.10 | 12.38 | 1,228,442 | +0.34(+2.82%) |
Sep 11, 2024 | 12.00 | 12.08 | 11.57 | 12.04 | 942,606 | -0.03(-0.25%) |
Sep 10, 2024 | 12.18 | 12.18 | 11.89 | 12.07 | 843,187 | -0.04(-0.33%) |
Sep 09, 2024 | 11.78 | 12.31 | 11.76 | 12.11 | 765,908 | +0.38(+3.24%) |
Sep 06, 2024 | 11.97 | 12.02 | 11.67 | 11.73 | 637,170 | -0.22(-1.84%) |
Sep 05, 2024 | 11.94 | 12.20 | 11.93 | 11.95 | 448,193 | -0.02(-0.17%) |
Sep 04, 2024 | 11.86 | 12.27 | 11.71 | 11.97 | 568,053 | -0.01(-0.08%) |
Sep 03, 2024 | 12.27 | 12.31 | 11.76 | 11.98 | 853,099 | -0.33(-2.68%) |
Aug 30, 2024 | 12.35 | 12.36 | 12.14 | 12.31 | 486,473 | +0.04(+0.33%) |
Aug 29, 2024 | 12.23 | 12.42 | 12.16 | 12.27 | 642,672 | +0.04(+0.33%) |
Aug 28, 2024 | 12.54 | 12.62 | 12.11 | 12.23 | 672,167 | -0.43(-3.40%) |
Aug 27, 2024 | 12.18 | 12.73 | 12.03 | 12.66 | 1,102,839 | +0.45(+3.69%) |
Aug 26, 2024 | 12.34 | 12.55 | 12.16 | 12.21 | 903,714 | -0.06(-0.49%) |
Aug 23, 2024 | 12.13 | 12.39 | 12.07 | 12.27 | 800,105 | +0.16(+1.32%) |
Aug 22, 2024 | 12.14 | 12.18 | 11.98 | 12.11 | 477,581 | -0.02(-0.16%) |
Aug 21, 2024 | 12.33 | 12.43 | 12.03 | 12.13 | 888,640 | -0.08(-0.66%) |
Aug 20, 2024 | 11.97 | 12.22 | 11.89 | 12.21 | 1,196,097 | +0.13(+1.08%) |
Aug 19, 2024 | 12.16 | 12.30 | 11.99 | 12.08 | 1,208,698 | +0.02(+0.17%) |
Aug 16, 2024 | 12.30 | 12.46 | 11.86 | 12.06 | 2,596,953 | +0.20(+1.69%) |
Aug 15, 2024 | 11.20 | 11.91 | 11.19 | 11.86 | 2,621,559 | +0.90(+8.21%) |
Aug 14, 2024 | 11.13 | 11.13 | 10.70 | 10.96 | 1,580,972 | -0.09(-0.81%) |
Aug 13, 2024 | 10.79 | 11.14 | 10.66 | 11.05 | 2,107,781 | +0.27(+2.50%) |
Aug 12, 2024 | 10.78 | 11.03 | 10.60 | 10.78 | 2,174,309 | +0.07(+0.65%) |
Aug 09, 2024 | 10.29 | 10.74 | 10.24 | 10.71 | 1,929,798 | +0.42(+4.08%) |
Aug 08, 2024 | 9.960 | 10.33 | 9.940 | 10.29 | 1,698,267 | +0.39(+3.94%) |
Aug 07, 2024 | 9.860 | 9.980 | 9.510 | 9.900 | 1,342,871 | +0.23(+2.38%) |
Aug 06, 2024 | 9.280 | 9.790 | 9.270 | 9.670 | 1,960,800 | +0.79(+8.90%) |
Aug 05, 2024 | 9.000 | 9.170 | 8.660 | 8.880 | 1,925,976 | -0.45(-4.82%) |
Aug 02, 2024 | 9.650 | 9.650 | 9.232 | 9.330 | 1,241,844 | -0.66(-6.61%) |
Aug 01, 2024 | 10.34 | 10.39 | 9.800 | 9.990 | 867,275 | -0.37(-3.57%) |
Jul 31, 2024 | 10.38 | 10.59 | 10.14 | 10.36 | 1,057,487 | +0.05(+0.48%) |
Jul 30, 2024 | 10.00 | 10.38 | 9.890 | 10.31 | 1,539,216 | +0.36(+3.62%) |
Jul 29, 2024 | 9.760 | 10.06 | 9.550 | 9.950 | 1,051,907 | +0.24(+2.47%) |
Jul 26, 2024 | 9.910 | 9.910 | 9.550 | 9.710 | 721,572 | +0.03(+0.31%) |
Jul 25, 2024 | 9.200 | 9.720 | 9.145 | 9.680 | 881,678 | +0.49(+5.33%) |
Jul 24, 2024 | 9.860 | 9.860 | 9.190 | 9.190 | 1,310,684 | -0.68(-6.89%) |
Jul 23, 2024 | 9.810 | 10.04 | 9.810 | 9.870 | 772,833 | +0.04(+0.41%) |
Jul 22, 2024 | 9.760 | 9.830 | 9.460 | 9.830 | 738,166 | +0.08(+0.82%) |
Jul 19, 2024 | 9.620 | 9.770 | 9.510 | 9.750 | 521,679 | +0.17(+1.77%) |
Jul 18, 2024 | 9.790 | 9.890 | 9.510 | 9.580 | 876,097 | -0.22(-2.24%) |
Jul 17, 2024 | 9.790 | 10.13 | 9.705 | 9.800 | 1,160,408 | -0.08(-0.81%) |
Jul 16, 2024 | 9.580 | 9.900 | 9.500 | 9.880 | 1,360,361 | +0.34(+3.56%) |
Jul 15, 2024 | 9.570 | 9.780 | 9.470 | 9.540 | 667,037 | +0.05(+0.53%) |
Jul 12, 2024 | 9.530 | 9.580 | 9.240 | 9.490 | 863,630 | +0.12(+1.28%) |
Jul 11, 2024 | 9.060 | 9.380 | 9.030 | 9.370 | 1,332,244 | +0.42(+4.69%) |
Jul 10, 2024 | 9.160 | 9.240 | 8.895 | 8.950 | 1,240,122 | -0.19(-2.08%) |
Jul 09, 2024 | 9.580 | 9.580 | 9.060 | 9.140 | 1,176,487 | -0.42(-4.39%) |
Jul 08, 2024 | 9.530 | 9.670 | 9.490 | 9.560 | 866,715 | +0.07(+0.74%) |
Jul 05, 2024 | 9.570 | 9.600 | 9.420 | 9.490 | 618,624 | -0.08(-0.84%) |
Jul 03, 2024 | 9.450 | 9.650 | 9.355 | 9.570 | 760,746 | +0.17(+1.81%) |
Jul 02, 2024 | 9.430 | 9.530 | 9.180 | 9.400 | 1,109,998 | -0.04(-0.42%) |