Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 14.21 | 14.53 | 14.09 | 14.37 | 720,743 | +0.38(+2.72%) |
Sep 25, 2024 | 14.16 | 14.37 | 13.93 | 13.99 | 617,091 | -0.28(-1.96%) |
Sep 24, 2024 | 14.19 | 14.43 | 13.96 | 14.27 | 963,796 | +0.15(+1.06%) |
Sep 23, 2024 | 14.06 | 14.23 | 13.62 | 14.12 | 1,850,595 | +0.09(+0.64%) |
Sep 20, 2024 | 14.61 | 14.83 | 13.97 | 14.03 | 2,700,544 | -0.70(-4.75%) |
Sep 19, 2024 | 14.69 | 15.03 | 14.41 | 14.73 | 1,777,784 | +0.56(+3.95%) |
Sep 18, 2024 | 14.53 | 15.39 | 14.05 | 14.17 | 1,220,934 | -0.33(-2.28%) |
Sep 17, 2024 | 14.75 | 14.75 | 14.35 | 14.50 | 789,591 | -0.04(-0.28%) |
Sep 16, 2024 | 14.32 | 14.83 | 14.15 | 14.54 | 1,177,995 | +0.26(+1.82%) |
Sep 13, 2024 | 13.34 | 14.31 | 13.30 | 14.28 | 1,051,541 | +1.17(+8.92%) |
Sep 12, 2024 | 12.45 | 13.12 | 12.36 | 13.11 | 869,901 | +0.66(+5.30%) |
Sep 11, 2024 | 12.48 | 12.55 | 11.83 | 12.45 | 752,970 | -0.19(-1.50%) |
Sep 10, 2024 | 12.72 | 12.73 | 12.13 | 12.64 | 859,798 | -0.06(-0.47%) |
Sep 09, 2024 | 11.61 | 12.87 | 11.54 | 12.70 | 991,233 | +1.11(+9.58%) |
Sep 06, 2024 | 11.73 | 11.99 | 11.48 | 11.59 | 603,917 | -0.11(-0.94%) |
Sep 05, 2024 | 11.79 | 11.88 | 11.54 | 11.70 | 442,582 | +0.00(+0.00%) |
Sep 04, 2024 | 11.55 | 12.13 | 11.47 | 11.70 | 959,952 | +0.05(+0.43%) |
Sep 03, 2024 | 11.68 | 12.08 | 11.50 | 11.65 | 926,998 | -0.11(-0.94%) |
Aug 30, 2024 | 12.41 | 12.59 | 11.65 | 11.76 | 1,292,124 | -0.50(-4.08%) |
Aug 29, 2024 | 12.54 | 12.66 | 12.26 | 12.26 | 577,358 | -0.24(-1.92%) |
Aug 28, 2024 | 12.91 | 12.95 | 12.32 | 12.50 | 519,262 | -0.50(-3.85%) |
Aug 27, 2024 | 13.17 | 13.20 | 12.80 | 13.00 | 505,673 | -0.41(-3.06%) |
Aug 26, 2024 | 13.27 | 13.45 | 13.01 | 13.41 | 633,164 | +0.30(+2.29%) |
Aug 23, 2024 | 12.40 | 13.48 | 12.40 | 13.11 | 2,549,897 | +0.64(+5.13%) |
Aug 22, 2024 | 12.41 | 12.79 | 12.36 | 12.47 | 632,230 | -0.10(-0.80%) |
Aug 21, 2024 | 12.33 | 12.87 | 12.22 | 12.57 | 747,157 | +0.20(+1.62%) |
Aug 20, 2024 | 12.43 | 12.56 | 12.17 | 12.37 | 645,199 | -0.07(-0.56%) |
Aug 19, 2024 | 12.18 | 12.46 | 12.03 | 12.44 | 842,422 | +0.26(+2.13%) |
Aug 16, 2024 | 12.23 | 12.47 | 12.08 | 12.18 | 568,765 | -0.14(-1.14%) |
Aug 15, 2024 | 12.47 | 12.63 | 12.19 | 12.32 | 737,259 | +0.16(+1.32%) |
Aug 14, 2024 | 12.09 | 12.33 | 11.78 | 12.16 | 661,831 | +0.11(+0.91%) |
Aug 13, 2024 | 11.39 | 12.22 | 11.32 | 12.05 | 784,357 | +0.82(+7.27%) |
Aug 12, 2024 | 11.69 | 11.75 | 11.16 | 11.23 | 608,983 | -0.47(-4.00%) |
Aug 09, 2024 | 11.75 | 12.08 | 11.61 | 11.70 | 614,244 | -0.06(-0.51%) |
Aug 08, 2024 | 12.03 | 12.15 | 11.69 | 11.76 | 602,629 | -0.01(-0.08%) |
Aug 07, 2024 | 12.30 | 12.42 | 11.73 | 11.77 | 830,375 | -0.37(-3.03%) |
Aug 06, 2024 | 12.62 | 12.68 | 12.04 | 12.14 | 1,022,332 | -0.48(-3.79%) |
Aug 05, 2024 | 11.20 | 12.62 | 11.13 | 12.62 | 1,053,039 | +0.10(+0.79%) |
Aug 02, 2024 | 12.46 | 12.64 | 11.98 | 12.52 | 1,575,084 | -0.27(-2.10%) |
Aug 01, 2024 | 14.42 | 14.42 | 12.68 | 12.79 | 1,528,302 | -1.51(-10.59%) |
Jul 31, 2024 | 14.23 | 14.74 | 13.94 | 14.30 | 1,352,640 | +0.16(+1.13%) |
Jul 30, 2024 | 14.35 | 14.39 | 13.95 | 14.14 | 1,083,854 | -0.10(-0.70%) |
Jul 29, 2024 | 14.65 | 14.80 | 14.16 | 14.24 | 980,093 | -0.34(-2.32%) |
Jul 26, 2024 | 14.36 | 14.60 | 13.90 | 14.58 | 1,130,999 | +0.54(+3.83%) |
Jul 25, 2024 | 13.71 | 14.53 | 13.63 | 14.04 | 1,315,423 | +0.43(+3.15%) |
Jul 24, 2024 | 13.79 | 14.07 | 13.47 | 13.61 | 774,408 | -0.36(-2.57%) |
Jul 23, 2024 | 13.56 | 14.27 | 13.56 | 13.97 | 1,190,350 | +0.19(+1.37%) |
Jul 22, 2024 | 13.95 | 13.39 | 13.78 | 973,464 | -0.09(-0.65%) | |
Jul 19, 2024 | 13.82 | 14.05 | 13.58 | 13.87 | 970,807 | -0.02(-0.14%) |
Jul 18, 2024 | 14.31 | 14.73 | 13.69 | 13.89 | 1,253,693 | -0.49(-3.39%) |
Jul 17, 2024 | 13.75 | 14.55 | 13.65 | 14.38 | 1,717,038 | +0.39(+2.78%) |
Jul 16, 2024 | 12.86 | 14.04 | 12.85 | 13.99 | 1,870,037 | +1.17(+9.08%) |
Jul 15, 2024 | 12.35 | 12.94 | 12.24 | 12.83 | 1,485,764 | +0.56(+4.55%) |
Jul 12, 2024 | 12.27 | 12.39 | 11.97 | 12.27 | 965,907 | +0.15(+1.23%) |
Jul 11, 2024 | 12.03 | 12.28 | 11.85 | 12.12 | 1,490,016 | +0.51(+4.37%) |
Jul 10, 2024 | 11.56 | 11.65 | 11.08 | 11.61 | 829,130 | +0.12(+1.04%) |
Jul 09, 2024 | 11.26 | 11.50 | 11.13 | 11.49 | 679,646 | +0.24(+2.12%) |
Jul 08, 2024 | 10.70 | 11.32 | 10.61 | 11.25 | 883,297 | +0.58(+5.41%) |
Jul 05, 2024 | 10.43 | 10.76 | 10.35 | 10.68 | 676,994 | +0.21(+2.00%) |
Jul 03, 2024 | 10.59 | 10.93 | 10.46 | 10.47 | 631,467 | -0.12(-1.13%) |
Jul 02, 2024 | 10.71 | 10.84 | 10.27 | 10.59 | 1,143,796 | -0.06(-0.56%) |