Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 12.58 | 12.60 | 12.38 | 12.49 | 248,420 | +0.01(+0.08%) |
Sep 25, 2024 | 12.52 | 12.54 | 12.34 | 12.48 | 549,099 | -0.08(-0.64%) |
Sep 24, 2024 | 12.58 | 12.64 | 12.49 | 12.56 | 304,540 | +0.02(+0.16%) |
Sep 23, 2024 | 12.59 | 12.68 | 12.44 | 12.54 | 435,703 | +0.09(+0.72%) |
Sep 20, 2024 | 12.52 | 12.68 | 12.43 | 12.45 | 1,368,137 | -0.32(-2.51%) |
Sep 19, 2024 | 12.90 | 12.90 | 12.62 | 12.77 | 295,561 | +0.27(+2.16%) |
Sep 18, 2024 | 12.40 | 12.91 | 12.34 | 12.50 | 451,384 | +0.05(+0.40%) |
Sep 17, 2024 | 12.34 | 12.56 | 12.25 | 12.45 | 347,393 | +0.26(+2.13%) |
Sep 16, 2024 | 12.29 | 12.36 | 12.10 | 12.19 | 261,199 | +0.00(+0.00%) |
Sep 13, 2024 | 11.88 | 12.29 | 11.76 | 12.19 | 330,526 | +0.50(+4.28%) |
Sep 12, 2024 | 11.68 | 11.71 | 11.53 | 11.69 | 552,704 | +0.11(+0.95%) |
Sep 11, 2024 | 11.55 | 11.59 | 11.24 | 11.58 | 298,855 | -0.09(-0.77%) |
Sep 10, 2024 | 11.85 | 11.85 | 11.56 | 11.67 | 307,898 | -0.13(-1.10%) |
Sep 09, 2024 | 12.21 | 12.24 | 11.80 | 11.80 | 391,282 | -0.38(-3.12%) |
Sep 06, 2024 | 12.31 | 12.38 | 12.10 | 12.18 | 591,500 | -0.11(-0.90%) |
Sep 05, 2024 | 12.54 | 12.54 | 12.28 | 12.29 | 331,534 | -0.22(-1.76%) |
Sep 04, 2024 | 12.56 | 12.63 | 12.40 | 12.51 | 500,622 | -0.10(-0.79%) |
Sep 03, 2024 | 12.98 | 13.05 | 12.53 | 12.61 | 405,023 | -0.55(-4.18%) |
Aug 30, 2024 | 13.10 | 13.18 | 12.90 | 13.16 | 320,424 | +0.04(+0.30%) |
Aug 29, 2024 | 13.21 | 13.28 | 12.94 | 13.12 | 431,768 | +0.05(+0.38%) |
Aug 28, 2024 | 12.83 | 13.11 | 12.83 | 13.07 | 576,033 | +0.12(+0.93%) |
Aug 27, 2024 | 13.06 | 13.06 | 12.85 | 12.95 | 326,705 | -0.14(-1.07%) |
Aug 26, 2024 | 13.22 | 13.32 | 13.05 | 13.09 | 436,479 | +0.05(+0.38%) |
Aug 23, 2024 | 12.75 | 13.05 | 12.71 | 13.04 | 448,421 | +0.36(+2.84%) |
Aug 22, 2024 | 12.62 | 12.85 | 12.55 | 12.68 | 547,322 | +0.15(+1.20%) |
Aug 21, 2024 | 12.53 | 12.62 | 12.47 | 12.53 | 449,691 | +0.13(+1.05%) |
Aug 20, 2024 | 12.54 | 12.57 | 12.35 | 12.40 | 344,604 | -0.22(-1.74%) |
Aug 19, 2024 | 12.51 | 12.69 | 12.46 | 12.62 | 439,975 | +0.16(+1.28%) |
Aug 16, 2024 | 12.43 | 12.52 | 12.29 | 12.46 | 377,528 | -0.04(-0.32%) |
Aug 15, 2024 | 12.52 | 12.63 | 12.21 | 12.50 | 589,300 | +0.32(+2.63%) |
Aug 14, 2024 | 12.44 | 12.54 | 11.90 | 12.18 | 753,871 | +0.35(+2.96%) |
Aug 13, 2024 | 11.87 | 11.94 | 11.57 | 11.83 | 488,283 | +0.02(+0.17%) |
Aug 12, 2024 | 11.92 | 12.01 | 11.74 | 11.81 | 453,146 | -0.17(-1.42%) |
Aug 09, 2024 | 12.04 | 12.06 | 11.78 | 11.98 | 702,027 | -0.10(-0.83%) |
Aug 08, 2024 | 12.28 | 12.44 | 11.91 | 12.08 | 816,267 | -0.42(-3.36%) |
Aug 07, 2024 | 13.18 | 13.18 | 12.15 | 12.50 | 1,173,607 | -0.68(-5.16%) |
Aug 06, 2024 | 12.96 | 13.36 | 12.80 | 13.18 | 1,079,420 | +0.18(+1.38%) |
Aug 05, 2024 | 12.69 | 13.00 | 12.40 | 13.00 | 774,184 | -0.31(-2.33%) |
Aug 02, 2024 | 13.28 | 13.44 | 13.09 | 13.31 | 518,300 | -0.65(-4.66%) |
Aug 01, 2024 | 14.44 | 14.50 | 13.75 | 13.96 | 557,227 | -0.52(-3.59%) |
Jul 31, 2024 | 14.45 | 14.84 | 14.16 | 14.48 | 713,306 | +0.06(+0.42%) |
Jul 30, 2024 | 14.69 | 14.78 | 14.40 | 14.42 | 489,313 | -0.23(-1.57%) |
Jul 29, 2024 | 14.85 | 14.87 | 14.53 | 14.65 | 326,737 | -0.20(-1.35%) |
Jul 26, 2024 | 14.85 | 14.91 | 14.58 | 14.85 | 457,356 | +0.27(+1.85%) |
Jul 25, 2024 | 14.27 | 14.71 | 14.15 | 14.58 | 584,717 | +0.36(+2.53%) |
Jul 24, 2024 | 14.69 | 14.86 | 14.19 | 14.22 | 368,701 | -0.52(-3.53%) |
Jul 23, 2024 | 14.37 | 14.78 | 14.34 | 14.74 | 850,973 | +0.32(+2.22%) |
Jul 22, 2024 | 14.26 | 14.46 | 14.12 | 14.42 | 471,562 | +0.23(+1.62%) |
Jul 19, 2024 | 14.23 | 14.36 | 13.96 | 14.19 | 1,689,970 | -0.03(-0.21%) |
Jul 18, 2024 | 14.30 | 14.75 | 14.20 | 14.22 | 699,017 | -0.22(-1.52%) |
Jul 17, 2024 | 14.26 | 14.71 | 14.26 | 14.44 | 1,193,042 | +0.11(+0.77%) |
Jul 16, 2024 | 13.93 | 14.53 | 13.92 | 14.33 | 1,423,247 | +0.48(+3.47%) |
Jul 15, 2024 | 13.84 | 13.99 | 13.66 | 13.85 | 624,774 | +0.23(+1.69%) |
Jul 12, 2024 | 13.48 | 13.69 | 13.42 | 13.62 | 1,626,657 | +0.35(+2.64%) |
Jul 11, 2024 | 12.94 | 13.36 | 12.77 | 13.27 | 597,842 | +0.61(+4.82%) |
Jul 10, 2024 | 12.52 | 12.68 | 12.44 | 12.66 | 320,279 | +0.21(+1.69%) |
Jul 09, 2024 | 12.45 | 12.54 | 12.36 | 12.45 | 608,618 | -0.09(-0.72%) |
Jul 08, 2024 | 12.32 | 12.56 | 12.32 | 12.54 | 675,736 | +0.28(+2.28%) |
Jul 05, 2024 | 12.69 | 12.71 | 12.23 | 12.26 | 426,457 | -0.51(-3.99%) |
Jul 03, 2024 | 12.68 | 12.79 | 12.61 | 12.77 | 209,540 | +0.14(+1.11%) |
Jul 02, 2024 | 12.66 | 12.78 | 12.59 | 12.63 | 365,053 | -0.04(-0.32%) |