Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 12.34 | 12.43 | 11.75 | 11.91 | 632,220 | -0.47(-3.80%) |
Sep 19, 2024 | 12.37 | 12.65 | 12.17 | 12.38 | 574,127 | +0.42(+3.51%) |
Sep 18, 2024 | 12.38 | 12.53 | 11.95 | 11.96 | 471,565 | -0.38(-3.08%) |
Sep 17, 2024 | 12.00 | 12.67 | 12.00 | 12.34 | 690,556 | +0.46(+3.87%) |
Sep 16, 2024 | 12.07 | 12.10 | 11.65 | 11.88 | 479,553 | -0.27(-2.22%) |
Sep 13, 2024 | 12.09 | 12.34 | 12.01 | 12.15 | 361,551 | +0.04(+0.33%) |
Sep 12, 2024 | 12.19 | 12.25 | 11.98 | 12.11 | 390,096 | -0.09(-0.74%) |
Sep 11, 2024 | 11.70 | 12.26 | 11.49 | 12.20 | 395,581 | +0.58(+4.99%) |
Sep 10, 2024 | 11.81 | 12.14 | 11.35 | 11.62 | 614,818 | -0.05(-0.43%) |
Sep 09, 2024 | 11.80 | 12.02 | 11.60 | 11.67 | 434,015 | -0.10(-0.85%) |
Sep 06, 2024 | 12.28 | 12.35 | 11.76 | 11.77 | 738,607 | -0.53(-4.31%) |
Sep 05, 2024 | 12.31 | 12.85 | 12.04 | 12.30 | 887,770 | +0.29(+2.41%) |
Sep 04, 2024 | 13.45 | 13.51 | 10.90 | 12.01 | 2,940,005 | -1.63(-11.95%) |
Sep 03, 2024 | 14.50 | 14.50 | 13.46 | 13.64 | 765,705 | -0.92(-6.32%) |
Aug 30, 2024 | 14.87 | 14.98 | 14.31 | 14.56 | 678,038 | -0.16(-1.09%) |
Aug 29, 2024 | 14.44 | 15.05 | 14.34 | 14.72 | 906,203 | +0.37(+2.58%) |
Aug 28, 2024 | 14.62 | 15.07 | 13.89 | 14.35 | 1,130,587 | -0.42(-2.84%) |
Aug 27, 2024 | 15.19 | 15.19 | 14.54 | 14.77 | 945,418 | -0.45(-2.96%) |
Aug 26, 2024 | 15.05 | 15.27 | 14.23 | 15.22 | 1,260,619 | -0.08(-0.52%) |
Aug 23, 2024 | 14.79 | 15.83 | 14.74 | 15.30 | 2,238,529 | +0.78(+5.37%) |
Aug 22, 2024 | 13.08 | 15.02 | 13.06 | 14.52 | 5,267,413 | +2.05(+16.44%) |
Aug 21, 2024 | 12.05 | 12.54 | 11.92 | 12.47 | 528,715 | +0.40(+3.31%) |
Aug 20, 2024 | 12.02 | 12.30 | 11.80 | 12.07 | 535,196 | +0.10(+0.79%) |
Aug 19, 2024 | 12.02 | 12.36 | 11.83 | 11.97 | 804,307 | +0.16(+1.40%) |
Aug 16, 2024 | 12.09 | 12.37 | 11.78 | 11.81 | 943,527 | -0.34(-2.80%) |
Aug 15, 2024 | 12.13 | 12.67 | 12.09 | 12.15 | 1,152,468 | +0.11(+0.91%) |
Aug 14, 2024 | 12.42 | 12.45 | 11.65 | 12.04 | 649,544 | -0.39(-3.14%) |
Aug 13, 2024 | 12.46 | 12.60 | 12.24 | 12.43 | 542,850 | -0.02(-0.16%) |
Aug 12, 2024 | 12.54 | 12.73 | 12.25 | 12.45 | 619,207 | -0.29(-2.28%) |
Aug 09, 2024 | 12.55 | 12.95 | 12.36 | 12.74 | 352,905 | +0.15(+1.19%) |
Aug 08, 2024 | 11.90 | 12.64 | 11.87 | 12.59 | 447,408 | +0.84(+7.15%) |
Aug 07, 2024 | 12.30 | 12.38 | 11.70 | 11.75 | 560,142 | -0.31(-2.57%) |
Aug 06, 2024 | 11.73 | 12.10 | 11.50 | 12.06 | 535,975 | +0.47(+4.06%) |
Aug 05, 2024 | 10.54 | 11.80 | 10.40 | 11.59 | 943,441 | -0.27(-2.28%) |
Aug 02, 2024 | 11.84 | 11.91 | 11.58 | 11.86 | 489,625 | -0.35(-2.87%) |
Aug 01, 2024 | 12.85 | 12.85 | 12.10 | 12.21 | 598,402 | -0.55(-4.31%) |
Jul 31, 2024 | 12.80 | 13.22 | 12.74 | 12.76 | 539,959 | +0.29(+2.33%) |
Jul 30, 2024 | 12.70 | 12.96 | 12.42 | 12.47 | 382,544 | -0.31(-2.43%) |
Jul 29, 2024 | 13.05 | 13.44 | 12.65 | 12.78 | 659,553 | -0.01(-0.08%) |
Jul 26, 2024 | 12.71 | 12.79 | 12.40 | 12.79 | 435,631 | +0.37(+2.98%) |
Jul 25, 2024 | 12.00 | 12.64 | 11.92 | 12.42 | 756,687 | +0.45(+3.76%) |
Jul 24, 2024 | 11.90 | 12.27 | 11.82 | 11.97 | 628,360 | +0.06(+0.50%) |
Jul 23, 2024 | 12.30 | 12.30 | 11.90 | 11.91 | 790,112 | -0.39(-3.17%) |
Jul 22, 2024 | 12.43 | 12.62 | 12.10 | 12.30 | 970,059 | +0.29(+2.41%) |
Jul 19, 2024 | 13.64 | 13.66 | 11.82 | 12.01 | 3,166,009 | -1.57(-11.56%) |
Jul 18, 2024 | 14.43 | 14.50 | 13.43 | 13.58 | 1,725,129 | -1.01(-6.92%) |
Jul 17, 2024 | 15.12 | 15.15 | 14.26 | 14.59 | 865,634 | -0.68(-4.45%) |
Jul 16, 2024 | 15.23 | 15.40 | 14.00 | 15.27 | 795,571 | -0.15(-0.97%) |
Jul 15, 2024 | 15.49 | 15.60 | 14.00 | 15.42 | 1,125,355 | -0.36(-2.28%) |
Jul 12, 2024 | 15.56 | 15.92 | 15.49 | 15.78 | 893,795 | +0.46(+3.00%) |
Jul 11, 2024 | 15.36 | 15.66 | 15.10 | 15.32 | 750,797 | +0.30(+2.00%) |
Jul 10, 2024 | 14.55 | 15.26 | 14.55 | 15.02 | 670,243 | +0.40(+2.74%) |
Jul 09, 2024 | 14.44 | 14.77 | 14.28 | 14.62 | 481,602 | +0.24(+1.67%) |
Jul 08, 2024 | 14.55 | 14.55 | 14.13 | 14.38 | 453,480 | -0.21(-1.44%) |
Jul 05, 2024 | 14.55 | 14.68 | 14.24 | 14.59 | 646,481 | +0.20(+1.39%) |
Jul 03, 2024 | 14.00 | 14.73 | 13.85 | 14.39 | 761,404 | +0.62(+4.50%) |
Jul 02, 2024 | 14.12 | 14.68 | 13.60 | 13.77 | 823,860 | -0.35(-2.48%) |