Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 11.84 | 11.95 | 11.82 | 11.86 | 24,574 | +0.02(+0.17%) |
Sep 25, 2024 | 12.05 | 12.10 | 11.67 | 11.84 | 38,346 | -0.16(-1.33%) |
Sep 24, 2024 | 11.84 | 12.18 | 11.81 | 12.00 | 62,322 | +0.15(+1.27%) |
Sep 23, 2024 | 11.72 | 11.92 | 11.72 | 11.85 | 19,738 | +0.11(+0.94%) |
Sep 20, 2024 | 11.80 | 11.89 | 11.74 | 11.74 | 28,069 | -0.26(-2.17%) |
Sep 19, 2024 | 11.89 | 12.00 | 11.67 | 12.00 | 157,095 | +0.15(+1.27%) |
Sep 18, 2024 | 11.86 | 11.95 | 11.57 | 11.85 | 41,710 | +0.10(+0.85%) |
Sep 17, 2024 | 11.78 | 12.00 | 11.73 | 11.75 | 63,095 | -0.10(-0.84%) |
Sep 16, 2024 | 11.52 | 11.90 | 11.52 | 11.85 | 62,618 | +0.30(+2.60%) |
Sep 13, 2024 | 11.95 | 12.07 | 11.39 | 11.55 | 479,027 | -0.20(-1.70%) |
Sep 12, 2024 | 12.25 | 12.40 | 11.66 | 11.75 | 362,508 | -2.02(-14.67%) |
Sep 11, 2024 | 13.68 | 13.77 | 13.55 | 13.77 | 13,586 | +0.23(+1.70%) |
Sep 10, 2024 | 13.44 | 13.64 | 13.39 | 13.54 | 11,953 | +0.18(+1.35%) |
Sep 09, 2024 | 13.16 | 13.55 | 13.15 | 13.36 | 38,708 | +0.21(+1.60%) |
Sep 06, 2024 | 13.68 | 13.75 | 12.98 | 13.15 | 30,297 | -0.59(-4.29%) |
Sep 05, 2024 | 13.80 | 14.00 | 13.68 | 13.74 | 16,010 | -0.04(-0.29%) |
Sep 04, 2024 | 13.82 | 14.00 | 13.56 | 13.78 | 10,036 | +0.03(+0.22%) |
Sep 03, 2024 | 13.35 | 13.83 | 13.22 | 13.75 | 19,893 | +0.40(+3.00%) |
Aug 30, 2024 | 13.35 | 0 | -0.26(-1.91%) | |||
Aug 29, 2024 | 13.20 | 13.65 | 13.13 | 13.61 | 26,671 | +0.57(+4.37%) |
Aug 28, 2024 | 13.01 | 13.12 | 12.95 | 13.04 | 21,343 | +0.03(+0.23%) |
Aug 27, 2024 | 13.24 | 13.24 | 13.01 | 13.01 | 11,014 | -0.23(-1.74%) |
Aug 26, 2024 | 13.15 | 13.34 | 13.15 | 13.24 | 14,951 | +0.16(+1.22%) |
Aug 23, 2024 | 12.99 | 13.17 | 12.90 | 13.08 | 69,627 | +0.20(+1.55%) |
Aug 22, 2024 | 13.10 | 13.10 | 12.86 | 12.88 | 13,667 | -0.27(-2.05%) |
Aug 21, 2024 | 13.18 | 13.19 | 12.98 | 13.15 | 17,734 | +0.06(+0.46%) |
Aug 20, 2024 | 13.10 | 13.34 | 13.02 | 13.09 | 15,641 | -0.11(-0.83%) |
Aug 19, 2024 | 13.17 | 13.23 | 13.10 | 13.20 | 16,950 | +0.02(+0.15%) |
Aug 16, 2024 | 13.13 | 13.33 | 13.08 | 13.18 | 9,308 | +0.12(+0.92%) |
Aug 15, 2024 | 12.85 | 13.23 | 12.85 | 13.06 | 33,421 | +0.19(+1.48%) |
Aug 14, 2024 | 12.70 | 12.94 | 12.70 | 12.87 | 9,117 | +0.13(+1.02%) |
Aug 13, 2024 | 12.73 | 12.80 | 12.71 | 12.74 | 6,154 | +0.01(+0.08%) |
Aug 12, 2024 | 12.73 | 12.80 | 12.60 | 12.73 | 11,246 | +0.04(+0.32%) |
Aug 09, 2024 | 12.53 | 12.69 | 12.53 | 12.69 | 7,658 | +0.08(+0.63%) |
Aug 08, 2024 | 12.63 | 12.73 | 12.47 | 12.61 | 15,396 | +0.11(+0.88%) |
Aug 07, 2024 | 12.62 | 12.62 | 12.34 | 12.50 | 14,002 | -0.04(-0.32%) |
Aug 06, 2024 | 12.40 | 12.56 | 12.31 | 12.54 | 17,522 | +0.10(+0.80%) |
Aug 02, 2024 | 12.44 | 0 | -0.26(-2.05%) | |||
Aug 01, 2024 | 12.97 | 12.97 | 12.66 | 12.70 | 19,181 | -0.20(-1.55%) |
Jul 31, 2024 | 12.80 | 12.92 | 12.80 | 12.90 | 19,224 | +0.10(+0.78%) |
Jul 30, 2024 | 12.84 | 13.04 | 12.80 | 12.80 | 15,205 | -0.19(-1.46%) |
Jul 29, 2024 | 13.07 | 13.07 | 12.81 | 12.99 | 15,534 | -0.01(-0.08%) |
Jul 26, 2024 | 13.04 | 13.05 | 12.88 | 13.00 | 38,460 | +0.11(+0.85%) |
Jul 25, 2024 | 12.80 | 12.93 | 12.76 | 12.89 | 24,667 | +0.12(+0.94%) |
Jul 24, 2024 | 12.64 | 12.81 | 12.64 | 12.77 | 14,482 | +0.00(+0.00%) |
Jul 23, 2024 | 12.82 | 12.89 | 12.65 | 12.77 | 20,607 | +0.00(+0.00%) |
Jul 22, 2024 | 12.81 | 13.02 | 12.77 | 12.77 | 31,476 | -0.03(-0.23%) |
Jul 19, 2024 | 12.81 | 13.08 | 12.78 | 12.80 | 15,818 | -0.03(-0.23%) |
Jul 18, 2024 | 13.26 | 13.26 | 12.83 | 12.83 | 26,677 | -0.43(-3.24%) |
Jul 17, 2024 | 13.02 | 13.26 | 12.90 | 13.26 | 56,083 | +0.29(+2.24%) |
Jul 16, 2024 | 13.00 | 13.17 | 12.95 | 12.97 | 38,291 | +0.01(+0.08%) |
Jul 15, 2024 | 13.01 | 13.15 | 12.94 | 12.96 | 34,263 | -0.17(-1.29%) |
Jul 12, 2024 | 13.01 | 13.19 | 13.00 | 13.13 | 32,649 | +0.11(+0.84%) |
Jul 11, 2024 | 13.10 | 13.35 | 13.02 | 13.02 | 25,913 | -0.03(-0.23%) |
Jul 10, 2024 | 13.19 | 13.19 | 12.90 | 13.05 | 28,068 | +0.25(+1.95%) |
Jul 09, 2024 | 13.03 | 13.06 | 12.80 | 12.80 | 39,630 | -0.16(-1.23%) |
Jul 08, 2024 | 12.50 | 13.08 | 12.40 | 12.96 | 90,351 | +0.47(+3.76%) |
Jul 05, 2024 | 12.43 | 12.55 | 12.28 | 12.49 | 30,879 | +0.10(+0.81%) |
Jul 04, 2024 | 12.26 | 12.39 | 12.24 | 12.39 | 125,470 | +0.19(+1.56%) |
Jul 03, 2024 | 12.24 | 12.35 | 12.20 | 12.20 | 32,148 | -0.04(-0.33%) |