Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 12.70 | 12.95 | 12.68 | 12.90 | 1,557,843 | +0.47(+3.78%) |
Sep 25, 2024 | 12.43 | 12.47 | 12.37 | 12.43 | 1,225,608 | -0.34(-2.66%) |
Sep 24, 2024 | 12.77 | 12.80 | 12.72 | 12.77 | 1,228,706 | -0.13(-1.01%) |
Sep 23, 2024 | 12.92 | 12.97 | 12.89 | 12.90 | 813,216 | +0.03(+0.23%) |
Sep 20, 2024 | 12.84 | 12.94 | 12.77 | 12.87 | 1,488,307 | +0.16(+1.26%) |
Sep 19, 2024 | 12.69 | 12.75 | 12.63 | 12.71 | 1,037,338 | +0.16(+1.27%) |
Sep 18, 2024 | 12.50 | 12.71 | 12.47 | 12.55 | 1,454,068 | +0.08(+0.64%) |
Sep 17, 2024 | 12.52 | 12.57 | 12.44 | 12.47 | 1,742,933 | -0.45(-3.48%) |
Sep 16, 2024 | 12.96 | 12.98 | 12.86 | 12.92 | 1,376,989 | +0.08(+0.62%) |
Sep 13, 2024 | 12.80 | 12.90 | 12.78 | 12.84 | 1,638,263 | +0.06(+0.47%) |
Sep 12, 2024 | 12.69 | 12.83 | 12.65 | 12.78 | 1,045,853 | +0.04(+0.31%) |
Sep 11, 2024 | 12.65 | 12.74 | 12.48 | 12.74 | 1,396,579 | +0.08(+0.63%) |
Sep 10, 2024 | 12.74 | 12.76 | 12.52 | 12.66 | 1,164,588 | -0.06(-0.47%) |
Sep 09, 2024 | 12.67 | 12.77 | 12.57 | 12.72 | 1,473,201 | +0.07(+0.55%) |
Sep 06, 2024 | 12.96 | 12.96 | 12.61 | 12.65 | 1,411,049 | -0.42(-3.21%) |
Sep 05, 2024 | 13.07 | 13.12 | 13.00 | 13.07 | 917,226 | +0.09(+0.69%) |
Sep 04, 2024 | 12.96 | 13.08 | 12.93 | 12.98 | 856,825 | -0.37(-2.77%) |
Sep 03, 2024 | 13.47 | 13.55 | 13.31 | 13.35 | 1,328,664 | +0.12(+0.91%) |
Aug 30, 2024 | 13.24 | 13.25 | 13.18 | 13.23 | 1,116,697 | -0.09(-0.68%) |
Aug 29, 2024 | 13.28 | 13.41 | 13.28 | 13.32 | 1,145,937 | +0.05(+0.38%) |
Aug 28, 2024 | 13.25 | 13.34 | 13.25 | 13.27 | 729,062 | -0.03(-0.23%) |
Aug 27, 2024 | 13.27 | 13.37 | 13.25 | 13.30 | 1,897,551 | -0.04(-0.30%) |
Aug 26, 2024 | 13.30 | 13.41 | 13.30 | 13.34 | 1,025,372 | -0.45(-3.26%) |
Aug 23, 2024 | 13.64 | 13.82 | 13.60 | 13.79 | 1,546,155 | +0.32(+2.38%) |
Aug 22, 2024 | 13.55 | 13.55 | 13.43 | 13.47 | 1,196,429 | -0.15(-1.10%) |
Aug 21, 2024 | 13.68 | 13.68 | 13.53 | 13.62 | 1,047,256 | -0.08(-0.58%) |
Aug 20, 2024 | 13.69 | 13.72 | 13.61 | 13.70 | 1,236,426 | -0.17(-1.23%) |
Aug 19, 2024 | 13.76 | 13.88 | 13.76 | 13.87 | 1,267,919 | +0.19(+1.39%) |
Aug 16, 2024 | 13.62 | 13.69 | 13.59 | 13.68 | 1,861,483 | +0.11(+0.81%) |
Aug 15, 2024 | 13.56 | 13.62 | 13.43 | 13.57 | 6,711,940 | +0.81(+6.35%) |
Aug 14, 2024 | 12.75 | 12.77 | 12.63 | 12.76 | 908,266 | +0.01(+0.08%) |
Aug 13, 2024 | 12.56 | 12.77 | 12.50 | 12.75 | 1,291,518 | +0.53(+4.34%) |
Aug 12, 2024 | 12.29 | 12.37 | 12.18 | 12.22 | 1,079,885 | +0.02(+0.16%) |
Aug 09, 2024 | 12.08 | 12.22 | 12.08 | 12.20 | 1,139,041 | +0.32(+2.69%) |
Aug 08, 2024 | 11.86 | 11.97 | 11.85 | 11.88 | 1,481,205 | +0.14(+1.19%) |
Aug 07, 2024 | 12.26 | 12.35 | 11.73 | 11.74 | 2,745,397 | +0.36(+3.16%) |
Aug 06, 2024 | 10.96 | 11.53 | 10.80 | 11.38 | 5,025,982 | -0.69(-5.72%) |
Aug 05, 2024 | 10.90 | 12.14 | 10.74 | 12.07 | 3,037,354 | -0.46(-3.67%) |
Aug 02, 2024 | 12.67 | 12.78 | 12.45 | 12.53 | 1,933,910 | -1.55(-11.01%) |
Aug 01, 2024 | 14.17 | 14.31 | 14.03 | 14.08 | 1,451,383 | -0.40(-2.76%) |
Jul 31, 2024 | 14.52 | 14.53 | 14.37 | 14.48 | 1,292,391 | +0.82(+6.00%) |
Jul 30, 2024 | 13.61 | 13.71 | 13.59 | 13.66 | 1,408,832 | -0.13(-0.94%) |
Jul 29, 2024 | 13.87 | 13.87 | 13.76 | 13.79 | 862,779 | -0.09(-0.65%) |
Jul 26, 2024 | 13.74 | 13.91 | 13.74 | 13.88 | 699,927 | +0.24(+1.76%) |
Jul 25, 2024 | 13.59 | 13.73 | 13.54 | 13.64 | 1,475,825 | -0.39(-2.78%) |
Jul 24, 2024 | 14.17 | 14.17 | 14.03 | 14.03 | 811,762 | -0.17(-1.20%) |
Jul 23, 2024 | 14.21 | 14.35 | 14.17 | 14.20 | 1,249,742 | +0.14(+1.00%) |
Jul 22, 2024 | 13.99 | 14.07 | 13.97 | 14.06 | 760,561 | +0.12(+0.86%) |
Jul 19, 2024 | 13.95 | 14.00 | 13.91 | 13.94 | 726,349 | +0.01(+0.07%) |
Jul 18, 2024 | 13.94 | 14.02 | 13.86 | 13.93 | 1,274,172 | +0.13(+0.94%) |
Jul 17, 2024 | 13.91 | 13.91 | 13.74 | 13.80 | 878,185 | -0.18(-1.29%) |
Jul 16, 2024 | 13.82 | 14.00 | 13.80 | 13.98 | 1,158,957 | +0.37(+2.72%) |
Jul 15, 2024 | 13.72 | 13.80 | 13.60 | 13.61 | 643,358 | -0.07(-0.51%) |
Jul 12, 2024 | 13.66 | 13.72 | 13.59 | 13.68 | 816,246 | -0.03(-0.22%) |
Jul 11, 2024 | 13.86 | 13.86 | 13.70 | 13.71 | 630,040 | -0.11(-0.80%) |
Jul 10, 2024 | 13.75 | 13.83 | 13.75 | 13.82 | 616,118 | +0.09(+0.66%) |
Jul 09, 2024 | 13.72 | 13.77 | 13.68 | 13.73 | 657,615 | -0.06(-0.44%) |
Jul 08, 2024 | 13.85 | 13.87 | 13.78 | 13.79 | 644,264 | -0.07(-0.51%) |
Jul 05, 2024 | 13.83 | 13.87 | 13.75 | 13.86 | 669,661 | +0.21(+1.54%) |
Jul 03, 2024 | 13.59 | 13.67 | 13.59 | 13.65 | 351,731 | -0.04(-0.29%) |
Jul 02, 2024 | 13.87 | 13.87 | 13.58 | 13.69 | 1,025,052 | +0.24(+1.78%) |