Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 11.75 | 12.19 | 11.56 | 12.03 | 3,028,584 | -0.56(-4.45%) |
Sep 25, 2024 | 12.77 | 12.94 | 12.57 | 12.59 | 1,769,391 | -0.26(-2.02%) |
Sep 24, 2024 | 12.72 | 12.99 | 12.60 | 12.85 | 2,278,656 | +0.27(+2.15%) |
Sep 23, 2024 | 12.67 | 12.71 | 12.22 | 12.58 | 2,549,038 | -0.06(-0.47%) |
Sep 20, 2024 | 12.51 | 12.81 | 12.44 | 12.64 | 8,465,443 | +0.11(+0.88%) |
Sep 19, 2024 | 12.62 | 12.66 | 12.25 | 12.53 | 1,990,531 | +0.34(+2.79%) |
Sep 18, 2024 | 12.50 | 12.53 | 12.07 | 12.19 | 2,887,199 | -0.28(-2.25%) |
Sep 17, 2024 | 12.27 | 12.49 | 12.10 | 12.47 | 2,430,912 | +0.34(+2.80%) |
Sep 16, 2024 | 11.85 | 12.15 | 11.84 | 12.13 | 1,694,117 | +0.35(+2.97%) |
Sep 13, 2024 | 11.48 | 11.79 | 11.20 | 11.78 | 2,037,786 | +0.54(+4.80%) |
Sep 12, 2024 | 11.17 | 11.51 | 10.88 | 11.24 | 4,054,175 | +0.09(+0.81%) |
Sep 11, 2024 | 11.23 | 11.30 | 10.98 | 11.15 | 1,732,576 | -0.14(-1.24%) |
Sep 10, 2024 | 11.42 | 11.48 | 11.21 | 11.29 | 1,529,363 | -0.11(-0.96%) |
Sep 09, 2024 | 11.59 | 11.59 | 11.22 | 11.40 | 2,454,601 | -0.19(-1.64%) |
Sep 06, 2024 | 11.97 | 12.00 | 11.51 | 11.59 | 1,925,096 | -0.35(-2.93%) |
Sep 05, 2024 | 12.07 | 12.15 | 11.90 | 11.94 | 1,117,397 | -0.08(-0.67%) |
Sep 04, 2024 | 11.73 | 12.05 | 11.67 | 12.02 | 1,275,660 | +0.22(+1.86%) |
Sep 03, 2024 | 12.11 | 12.20 | 11.71 | 11.80 | 2,283,048 | -0.43(-3.52%) |
Aug 30, 2024 | 12.23 | 12.37 | 12.15 | 12.23 | 1,432,822 | +0.05(+0.41%) |
Aug 29, 2024 | 12.03 | 12.30 | 11.92 | 12.18 | 1,491,898 | +0.23(+1.92%) |
Aug 28, 2024 | 12.16 | 12.22 | 11.80 | 11.95 | 1,719,483 | -0.25(-2.05%) |
Aug 27, 2024 | 11.76 | 12.21 | 11.60 | 12.20 | 2,119,694 | +0.43(+3.65%) |
Aug 26, 2024 | 11.64 | 11.85 | 11.48 | 11.77 | 1,966,295 | +0.26(+2.26%) |
Aug 23, 2024 | 11.14 | 11.60 | 11.12 | 11.51 | 1,838,513 | +0.42(+3.79%) |
Aug 22, 2024 | 11.35 | 11.42 | 11.06 | 11.09 | 1,553,010 | -0.31(-2.72%) |
Aug 21, 2024 | 11.61 | 11.65 | 11.28 | 11.40 | 1,985,305 | -0.10(-0.87%) |
Aug 20, 2024 | 11.42 | 11.59 | 11.32 | 11.50 | 1,914,265 | +0.11(+0.97%) |
Aug 19, 2024 | 11.70 | 11.77 | 11.38 | 11.39 | 2,072,321 | -0.22(-1.89%) |
Aug 16, 2024 | 11.56 | 11.75 | 11.43 | 11.61 | 2,287,636 | -0.12(-1.02%) |
Aug 15, 2024 | 11.54 | 11.77 | 11.49 | 11.73 | 2,157,291 | +0.52(+4.64%) |
Aug 14, 2024 | 11.80 | 11.88 | 11.13 | 11.21 | 2,719,182 | -0.52(-4.43%) |
Aug 13, 2024 | 11.56 | 11.96 | 11.41 | 11.73 | 3,697,726 | +0.32(+2.80%) |
Aug 12, 2024 | 11.91 | 11.92 | 11.14 | 11.41 | 4,252,615 | -0.53(-4.44%) |
Aug 09, 2024 | 11.81 | 12.20 | 11.60 | 11.94 | 4,208,439 | +0.16(+1.36%) |
Aug 08, 2024 | 10.61 | 11.96 | 10.23 | 11.78 | 8,766,244 | -0.19(-1.59%) |
Aug 07, 2024 | 12.69 | 12.78 | 11.86 | 11.97 | 3,293,659 | -0.48(-3.86%) |
Aug 06, 2024 | 12.02 | 12.54 | 11.82 | 12.45 | 2,471,461 | +0.48(+4.01%) |
Aug 05, 2024 | 12.00 | 12.23 | 11.70 | 11.97 | 2,468,297 | -0.57(-4.55%) |
Aug 02, 2024 | 12.62 | 12.89 | 12.43 | 12.54 | 2,843,921 | -0.55(-4.20%) |
Aug 01, 2024 | 13.48 | 13.48 | 12.88 | 13.09 | 2,340,650 | -0.41(-3.04%) |
Jul 31, 2024 | 13.49 | 13.65 | 13.20 | 13.50 | 1,615,478 | +0.08(+0.60%) |
Jul 30, 2024 | 13.81 | 13.91 | 13.37 | 13.42 | 1,503,202 | -0.37(-2.68%) |
Jul 29, 2024 | 13.56 | 13.82 | 13.55 | 13.79 | 1,703,981 | +0.22(+1.62%) |
Jul 26, 2024 | 13.81 | 13.82 | 13.35 | 13.57 | 1,231,571 | -0.01(-0.07%) |
Jul 25, 2024 | 13.42 | 13.95 | 13.40 | 13.58 | 1,966,874 | +0.16(+1.19%) |
Jul 24, 2024 | 14.06 | 14.16 | 13.35 | 13.42 | 1,682,125 | -0.66(-4.69%) |
Jul 23, 2024 | 13.99 | 14.25 | 13.86 | 14.08 | 1,499,406 | -0.08(-0.56%) |
Jul 22, 2024 | 13.91 | 14.16 | 13.73 | 14.16 | 1,412,103 | +0.34(+2.46%) |
Jul 19, 2024 | 14.11 | 14.11 | 13.63 | 13.82 | 1,590,361 | -0.25(-1.78%) |
Jul 18, 2024 | 14.18 | 14.66 | 13.97 | 14.07 | 2,060,426 | -0.16(-1.12%) |
Jul 17, 2024 | 14.45 | 14.60 | 14.10 | 14.23 | 1,875,082 | -0.45(-3.07%) |
Jul 16, 2024 | 14.20 | 14.69 | 14.20 | 14.68 | 1,667,502 | +0.68(+4.86%) |
Jul 15, 2024 | 14.81 | 14.81 | 13.95 | 14.00 | 2,592,400 | -0.90(-6.04%) |
Jul 12, 2024 | 15.12 | 15.14 | 14.87 | 14.90 | 1,328,510 | -0.06(-0.40%) |
Jul 11, 2024 | 14.80 | 15.09 | 14.76 | 14.96 | 1,615,899 | +0.50(+3.46%) |
Jul 10, 2024 | 14.48 | 14.53 | 14.24 | 14.46 | 1,460,143 | +0.04(+0.28%) |
Jul 09, 2024 | 14.62 | 14.67 | 14.40 | 14.42 | 1,185,484 | -0.22(-1.50%) |
Jul 08, 2024 | 14.64 | 14.82 | 14.57 | 14.64 | 1,637,953 | +0.16(+1.10%) |
Jul 05, 2024 | 14.47 | 14.73 | 14.31 | 14.48 | 1,121,519 | -0.04(-0.28%) |
Jul 03, 2024 | 14.26 | 14.56 | 14.18 | 14.52 | 634,216 | +0.26(+1.82%) |
Jul 02, 2024 | 14.45 | 14.48 | 14.16 | 14.26 | 1,086,050 | -0.16(-1.11%) |