Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 12.00 | 12.21 | 11.83 | 12.05 | 43,689 | +0.15(+1.26%) |
Sep 25, 2024 | 11.55 | 11.98 | 11.55 | 11.90 | 33,620 | +0.24(+2.06%) |
Sep 24, 2024 | 11.00 | 11.68 | 11.00 | 11.66 | 44,974 | +0.57(+5.11%) |
Sep 23, 2024 | 11.20 | 11.25 | 11.00 | 11.09 | 23,067 | +0.05(+0.48%) |
Sep 20, 2024 | 11.08 | 11.20 | 11.04 | 11.04 | 24,947 | -0.13(-1.16%) |
Sep 19, 2024 | 10.50 | 11.21 | 10.50 | 11.17 | 38,616 | +0.26(+2.38%) |
Sep 18, 2024 | 11.08 | 11.08 | 10.84 | 10.91 | 29,684 | -0.26(-2.35%) |
Sep 17, 2024 | 11.68 | 11.68 | 10.90 | 11.17 | 13,737 | -0.00(-0.03%) |
Sep 16, 2024 | 10.67 | 11.25 | 10.67 | 11.18 | 19,045 | +0.24(+2.19%) |
Sep 13, 2024 | 10.50 | 11.03 | 10.50 | 10.94 | 18,342 | +0.06(+0.51%) |
Sep 12, 2024 | 10.60 | 11.13 | 10.60 | 10.88 | 20,405 | +0.09(+0.83%) |
Sep 11, 2024 | 10.27 | 10.84 | 10.27 | 10.79 | 15,853 | +0.35(+3.35%) |
Sep 10, 2024 | 10.19 | 10.51 | 10.19 | 10.44 | 21,452 | -0.26(-2.43%) |
Sep 09, 2024 | 10.50 | 11.08 | 10.39 | 10.70 | 58,633 | +0.14(+1.33%) |
Sep 06, 2024 | 10.95 | 11.08 | 10.51 | 10.56 | 37,681 | -0.37(-3.39%) |
Sep 05, 2024 | 10.87 | 11.01 | 10.87 | 10.93 | 29,780 | -0.22(-1.97%) |
Sep 04, 2024 | 10.92 | 11.29 | 10.92 | 11.15 | 21,455 | +0.14(+1.26%) |
Sep 03, 2024 | 11.30 | 11.61 | 11.01 | 11.01 | 109,813 | -0.44(-3.83%) |
Aug 30, 2024 | 11.52 | 11.75 | 11.40 | 11.45 | 47,951 | -0.05(-0.43%) |
Aug 29, 2024 | 11.35 | 11.68 | 11.35 | 11.50 | 43,022 | -0.10(-0.85%) |
Aug 28, 2024 | 11.46 | 11.66 | 11.45 | 11.60 | 37,829 | +0.22(+1.92%) |
Aug 27, 2024 | 10.80 | 11.44 | 10.80 | 11.38 | 26,064 | +0.08(+0.71%) |
Aug 26, 2024 | 11.52 | 11.52 | 11.17 | 11.30 | 17,682 | -0.10(-0.91%) |
Aug 23, 2024 | 11.18 | 11.62 | 11.00 | 11.40 | 197,772 | +0.45(+4.15%) |
Aug 22, 2024 | 11.41 | 11.41 | 10.95 | 10.95 | 51,073 | -0.60(-5.19%) |
Aug 21, 2024 | 11.50 | 11.55 | 11.35 | 11.55 | 336,675 | -0.05(-0.43%) |
Aug 20, 2024 | 11.65 | 11.68 | 11.50 | 11.60 | 25,624 | -0.16(-1.36%) |
Aug 19, 2024 | 11.39 | 11.76 | 11.39 | 11.76 | 32,557 | +0.39(+3.43%) |
Aug 16, 2024 | 11.13 | 11.40 | 11.13 | 11.37 | 62,356 | -0.01(-0.09%) |
Aug 15, 2024 | 11.33 | 11.47 | 11.11 | 11.38 | 50,287 | -0.33(-2.82%) |
Aug 14, 2024 | 11.62 | 11.76 | 11.50 | 11.71 | 74,802 | +0.01(+0.09%) |
Aug 13, 2024 | 12.00 | 12.10 | 11.15 | 11.70 | 103,296 | +0.94(+8.74%) |
Aug 12, 2024 | 10.46 | 10.80 | 10.46 | 10.76 | 339,927 | +0.35(+3.36%) |
Aug 09, 2024 | 10.46 | 10.54 | 10.35 | 10.41 | 520,163 | +0.03(+0.29%) |
Aug 08, 2024 | 10.00 | 10.39 | 10.00 | 10.38 | 542,003 | +0.36(+3.59%) |
Aug 07, 2024 | 10.40 | 10.53 | 10.00 | 10.02 | 39,850 | -0.26(-2.53%) |
Aug 06, 2024 | 10.19 | 10.37 | 9.550 | 10.28 | 66,461 | +0.24(+2.38%) |
Aug 05, 2024 | 9.480 | 10.44 | 8.610 | 10.04 | 222,478 | -1.08(-9.70%) |
Aug 02, 2024 | 11.15 | 11.32 | 10.88 | 11.12 | 156,509 | -0.59(-5.04%) |
Aug 01, 2024 | 12.30 | 12.42 | 11.71 | 11.71 | 44,530 | -0.53(-4.33%) |
Jul 31, 2024 | 11.92 | 12.47 | 11.92 | 12.24 | 52,355 | +0.72(+6.25%) |
Jul 30, 2024 | 11.40 | 11.87 | 11.40 | 11.52 | 35,362 | +0.12(+1.04%) |
Jul 29, 2024 | 11.37 | 11.53 | 11.37 | 11.40 | 291,208 | -0.10(-0.86%) |
Jul 26, 2024 | 11.76 | 11.79 | 11.50 | 11.50 | 80,512 | -0.12(-1.03%) |
Jul 25, 2024 | 11.60 | 11.79 | 11.45 | 11.62 | 50,243 | -0.02(-0.17%) |
Jul 24, 2024 | 11.87 | 12.05 | 11.62 | 11.64 | 88,319 | -0.47(-3.88%) |
Jul 23, 2024 | 12.12 | 12.12 | 11.80 | 12.11 | 63,191 | +0.24(+2.02%) |
Jul 22, 2024 | 11.76 | 11.88 | 11.65 | 11.87 | 118,384 | -0.35(-2.86%) |
Jul 19, 2024 | 12.20 | 12.30 | 12.00 | 12.22 | 51,211 | +0.05(+0.40%) |
Jul 18, 2024 | 12.40 | 12.80 | 12.17 | 12.17 | 121,795 | -0.49(-3.86%) |
Jul 17, 2024 | 12.73 | 12.92 | 12.60 | 12.66 | 114,834 | -0.33(-2.55%) |
Jul 16, 2024 | 13.06 | 13.06 | 12.92 | 12.99 | 48,871 | -0.09(-0.68%) |
Jul 15, 2024 | 13.05 | 13.26 | 13.05 | 13.08 | 90,439 | -0.22(-1.65%) |
Jul 12, 2024 | 13.17 | 13.52 | 13.12 | 13.30 | 169,649 | -0.50(-3.62%) |
Jul 11, 2024 | 13.98 | 14.16 | 13.71 | 13.80 | 99,999 | -0.01(-0.07%) |
Jul 10, 2024 | 13.70 | 13.88 | 13.62 | 13.81 | 93,519 | +0.05(+0.36%) |
Jul 09, 2024 | 13.95 | 13.95 | 13.70 | 13.76 | 62,287 | -0.21(-1.50%) |
Jul 08, 2024 | 13.53 | 14.00 | 13.53 | 13.97 | 59,931 | +0.84(+6.42%) |
Jul 05, 2024 | 12.67 | 13.15 | 12.67 | 13.13 | 68,908 | +0.63(+5.02%) |
Jul 03, 2024 | 12.50 | 12.59 | 12.44 | 12.50 | 33,061 | -0.06(-0.48%) |
Jul 02, 2024 | 13.04 | 13.32 | 12.50 | 12.56 | 84,635 | -0.53(-4.05%) |