Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 13.35 | 13.66 | 13.33 | 13.39 | 48,066 | -0.13(-0.96%) |
Sep 25, 2024 | 13.53 | 13.53 | 13.28 | 13.52 | 28,845 | +0.27(+2.04%) |
Sep 24, 2024 | 13.20 | 13.25 | 13.05 | 13.25 | 46,129 | +0.02(+0.15%) |
Sep 23, 2024 | 13.15 | 13.23 | 13.05 | 13.23 | 69,404 | +0.28(+2.16%) |
Sep 20, 2024 | 12.90 | 13.16 | 12.75 | 12.95 | 87,759 | -0.16(-1.22%) |
Sep 19, 2024 | 12.91 | 13.12 | 12.85 | 13.11 | 41,959 | -0.11(-0.83%) |
Sep 18, 2024 | 13.21 | 13.24 | 13.01 | 13.22 | 29,079 | +0.05(+0.38%) |
Sep 17, 2024 | 13.20 | 13.42 | 13.13 | 13.17 | 38,626 | -0.32(-2.37%) |
Sep 16, 2024 | 13.41 | 13.56 | 13.35 | 13.49 | 44,531 | -0.10(-0.74%) |
Sep 13, 2024 | 13.56 | 13.59 | 13.30 | 13.59 | 43,314 | +0.11(+0.82%) |
Sep 12, 2024 | 13.23 | 13.48 | 13.13 | 13.48 | 55,799 | +0.04(+0.30%) |
Sep 11, 2024 | 13.46 | 13.54 | 13.13 | 13.44 | 55,321 | -0.18(-1.32%) |
Sep 10, 2024 | 13.56 | 13.63 | 13.28 | 13.62 | 30,033 | +0.17(+1.26%) |
Sep 09, 2024 | 13.43 | 13.55 | 13.34 | 13.45 | 47,085 | +0.19(+1.43%) |
Sep 06, 2024 | 13.27 | 13.38 | 13.17 | 13.26 | 12,119 | -0.08(-0.60%) |
Sep 05, 2024 | 13.29 | 13.37 | 13.15 | 13.34 | 43,895 | +0.11(+0.83%) |
Sep 04, 2024 | 13.28 | 13.41 | 13.09 | 13.23 | 29,047 | -0.18(-1.34%) |
Sep 03, 2024 | 13.32 | 13.41 | 13.15 | 13.41 | 23,816 | -0.22(-1.61%) |
Aug 30, 2024 | 13.65 | 13.65 | 13.43 | 13.63 | 58,071 | -0.01(-0.07%) |
Aug 29, 2024 | 13.49 | 13.73 | 13.41 | 13.64 | 157,822 | +0.36(+2.71%) |
Aug 28, 2024 | 13.61 | 13.67 | 13.23 | 13.28 | 14,400 | -0.34(-2.50%) |
Aug 27, 2024 | 13.35 | 13.62 | 13.18 | 13.62 | 10,193 | +0.30(+2.25%) |
Aug 26, 2024 | 13.41 | 13.67 | 13.21 | 13.32 | 25,437 | +0.04(+0.30%) |
Aug 23, 2024 | 13.47 | 13.50 | 13.27 | 13.28 | 15,108 | -0.06(-0.46%) |
Aug 22, 2024 | 13.52 | 13.61 | 13.16 | 13.34 | 128,169 | -0.16(-1.17%) |
Aug 21, 2024 | 13.05 | 13.51 | 13.05 | 13.50 | 138,221 | +0.54(+4.17%) |
Aug 20, 2024 | 13.03 | 13.03 | 12.87 | 12.96 | 36,874 | -0.02(-0.15%) |
Aug 19, 2024 | 12.76 | 12.99 | 12.62 | 12.98 | 65,598 | +0.02(+0.15%) |
Aug 16, 2024 | 12.98 | 12.98 | 12.62 | 12.96 | 36,212 | +0.16(+1.25%) |
Aug 15, 2024 | 12.77 | 13.05 | 12.50 | 12.80 | 99,659 | -0.35(-2.66%) |
Aug 14, 2024 | 13.04 | 13.18 | 12.83 | 13.15 | 33,250 | +0.04(+0.29%) |
Aug 13, 2024 | 13.01 | 13.12 | 12.84 | 13.11 | 96,432 | -0.02(-0.14%) |
Aug 12, 2024 | 13.26 | 13.26 | 12.69 | 13.13 | 51,916 | -0.13(-0.98%) |
Aug 09, 2024 | 12.97 | 13.26 | 12.93 | 13.26 | 106,997 | +0.19(+1.45%) |
Aug 08, 2024 | 12.86 | 13.23 | 12.84 | 13.07 | 183,543 | -0.08(-0.61%) |
Aug 07, 2024 | 12.98 | 13.27 | 12.83 | 13.15 | 153,226 | +0.43(+3.38%) |
Aug 06, 2024 | 12.69 | 12.80 | 12.37 | 12.72 | 236,754 | +0.12(+0.95%) |
Aug 05, 2024 | 12.30 | 12.61 | 12.26 | 12.60 | 170,157 | -0.43(-3.31%) |
Aug 02, 2024 | 12.84 | 13.08 | 12.80 | 13.03 | 35,884 | +0.07(+0.57%) |
Aug 01, 2024 | 12.88 | 13.05 | 12.75 | 12.96 | 117,209 | +0.08(+0.64%) |
Jul 31, 2024 | 12.68 | 12.93 | 12.68 | 12.87 | 129,868 | +0.18(+1.45%) |
Jul 30, 2024 | 12.70 | 12.70 | 12.50 | 12.69 | 151,249 | +0.59(+4.88%) |
Jul 29, 2024 | 11.78 | 12.11 | 11.78 | 12.10 | 86,378 | -0.21(-1.71%) |
Jul 26, 2024 | 12.12 | 12.32 | 11.98 | 12.31 | 98,265 | +0.14(+1.15%) |
Jul 25, 2024 | 12.30 | 12.30 | 11.92 | 12.17 | 99,781 | -0.35(-2.77%) |
Jul 24, 2024 | 12.22 | 12.53 | 12.06 | 12.52 | 26,982 | +0.27(+2.18%) |
Jul 23, 2024 | 12.01 | 12.25 | 11.97 | 12.25 | 48,226 | -0.18(-1.45%) |
Jul 22, 2024 | 12.20 | 12.43 | 12.02 | 12.43 | 118,228 | +0.23(+1.89%) |
Jul 19, 2024 | 12.04 | 12.33 | 12.04 | 12.20 | 37,008 | -0.15(-1.21%) |
Jul 18, 2024 | 12.29 | 12.45 | 12.04 | 12.35 | 36,592 | +0.29(+2.40%) |
Jul 17, 2024 | 12.23 | 12.36 | 11.77 | 12.06 | 18,240 | +0.16(+1.34%) |
Jul 16, 2024 | 11.94 | 12.29 | 11.72 | 11.90 | 15,725 | -0.04(-0.33%) |
Jul 15, 2024 | 11.84 | 12.06 | 11.79 | 11.94 | 84,168 | -0.27(-2.22%) |
Jul 12, 2024 | 12.23 | 12.36 | 11.97 | 12.21 | 20,701 | +0.28(+2.35%) |
Jul 11, 2024 | 12.09 | 12.32 | 11.92 | 11.93 | 40,349 | -0.07(-0.58%) |
Jul 10, 2024 | 12.06 | 12.06 | 11.80 | 12.00 | 10,829 | +0.13(+1.10%) |
Jul 09, 2024 | 11.84 | 12.00 | 11.64 | 11.87 | 22,935 | +0.18(+1.54%) |
Jul 08, 2024 | 11.79 | 11.98 | 11.56 | 11.69 | 21,790 | -0.04(-0.34%) |
Jul 05, 2024 | 11.77 | 12.00 | 11.62 | 11.73 | 42,759 | +0.00(+0.03%) |
Jul 03, 2024 | 11.80 | 12.00 | 11.73 | 11.73 | 15,882 | +0.23(+2.03%) |
Jul 02, 2024 | 11.60 | 11.91 | 11.45 | 11.49 | 22,812 | -0.02(-0.14%) |