Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 12.99 | 13.27 | 12.52 | 13.08 | 536,759 | +0.28(+2.19%) |
Sep 25, 2024 | 12.32 | 12.94 | 12.00 | 12.80 | 894,838 | +0.42(+3.39%) |
Sep 24, 2024 | 12.80 | 12.80 | 12.11 | 12.38 | 783,851 | -0.40(-3.13%) |
Sep 23, 2024 | 13.11 | 13.11 | 12.32 | 12.78 | 934,405 | -0.14(-1.08%) |
Sep 20, 2024 | 12.81 | 13.21 | 12.45 | 12.92 | 6,167,143 | +0.19(+1.49%) |
Sep 19, 2024 | 12.61 | 13.00 | 12.23 | 12.73 | 587,565 | +0.52(+4.26%) |
Sep 18, 2024 | 11.73 | 12.51 | 11.73 | 12.21 | 727,387 | +0.48(+4.09%) |
Sep 17, 2024 | 12.08 | 12.10 | 11.60 | 11.73 | 687,239 | -0.21(-1.76%) |
Sep 16, 2024 | 11.98 | 12.40 | 11.73 | 11.94 | 695,867 | -0.09(-0.75%) |
Sep 13, 2024 | 12.00 | 12.47 | 11.80 | 12.03 | 743,881 | +0.20(+1.69%) |
Sep 12, 2024 | 11.50 | 11.96 | 11.17 | 11.83 | 898,524 | +0.43(+3.77%) |
Sep 11, 2024 | 11.18 | 11.50 | 11.03 | 11.40 | 495,151 | +0.11(+0.97%) |
Sep 10, 2024 | 11.50 | 11.80 | 11.13 | 11.29 | 664,270 | -0.12(-1.05%) |
Sep 09, 2024 | 10.54 | 11.46 | 10.48 | 11.41 | 916,003 | +0.95(+9.08%) |
Sep 06, 2024 | 10.87 | 10.96 | 10.44 | 10.46 | 302,832 | -0.33(-3.06%) |
Sep 05, 2024 | 11.06 | 11.11 | 10.74 | 10.79 | 283,461 | -0.20(-1.82%) |
Sep 04, 2024 | 10.74 | 11.13 | 10.35 | 10.99 | 292,072 | +0.25(+2.33%) |
Sep 03, 2024 | 11.27 | 11.35 | 10.61 | 10.74 | 378,084 | -0.76(-6.61%) |
Aug 30, 2024 | 11.27 | 11.58 | 11.18 | 11.50 | 325,617 | +0.29(+2.59%) |
Aug 29, 2024 | 11.72 | 12.14 | 11.14 | 11.21 | 529,888 | -0.36(-3.11%) |
Aug 28, 2024 | 11.58 | 11.92 | 11.41 | 11.57 | 292,625 | +0.01(+0.09%) |
Aug 27, 2024 | 11.48 | 11.68 | 11.15 | 11.56 | 264,682 | -0.15(-1.28%) |
Aug 26, 2024 | 11.80 | 11.98 | 11.58 | 11.71 | 369,626 | +0.03(+0.26%) |
Aug 23, 2024 | 11.50 | 12.02 | 11.40 | 11.68 | 325,515 | +0.18(+1.57%) |
Aug 22, 2024 | 12.00 | 12.06 | 11.38 | 11.50 | 344,277 | -0.62(-5.12%) |
Aug 21, 2024 | 11.92 | 12.30 | 11.87 | 12.12 | 229,863 | +0.30(+2.54%) |
Aug 20, 2024 | 11.90 | 12.01 | 11.59 | 11.82 | 175,004 | -0.03(-0.25%) |
Aug 19, 2024 | 11.18 | 11.91 | 10.98 | 11.85 | 364,853 | +0.58(+5.15%) |
Aug 16, 2024 | 11.79 | 12.14 | 11.24 | 11.27 | 282,215 | -0.52(-4.41%) |
Aug 15, 2024 | 11.43 | 11.84 | 11.42 | 11.79 | 462,376 | +0.62(+5.55%) |
Aug 14, 2024 | 11.38 | 11.38 | 10.87 | 11.17 | 366,102 | -0.13(-1.15%) |
Aug 13, 2024 | 11.32 | 11.61 | 11.08 | 11.30 | 395,765 | +0.14(+1.25%) |
Aug 12, 2024 | 11.27 | 11.45 | 10.78 | 11.16 | 367,231 | -0.10(-0.89%) |
Aug 09, 2024 | 11.20 | 11.49 | 11.01 | 11.26 | 305,677 | +0.02(+0.18%) |
Aug 08, 2024 | 11.98 | 12.13 | 11.09 | 11.24 | 676,285 | -0.55(-4.66%) |
Aug 07, 2024 | 11.95 | 12.10 | 11.60 | 11.79 | 752,068 | -0.20(-1.67%) |
Aug 06, 2024 | 11.90 | 12.21 | 11.70 | 11.99 | 458,106 | +0.03(+0.25%) |
Aug 05, 2024 | 11.73 | 12.05 | 11.50 | 11.96 | 732,006 | -0.55(-4.40%) |
Aug 02, 2024 | 12.53 | 12.79 | 12.12 | 12.51 | 944,892 | -0.12(-0.95%) |
Aug 01, 2024 | 12.87 | 13.41 | 12.33 | 12.63 | 1,660,432 | -0.23(-1.79%) |
Jul 31, 2024 | 12.94 | 13.31 | 12.47 | 12.86 | 609,002 | +0.05(+0.39%) |
Jul 30, 2024 | 12.57 | 12.86 | 12.00 | 12.81 | 719,596 | +0.36(+2.89%) |
Jul 29, 2024 | 12.89 | 12.99 | 12.17 | 12.45 | 676,116 | -0.45(-3.49%) |
Jul 26, 2024 | 12.73 | 12.92 | 12.31 | 12.90 | 378,755 | +0.49(+3.95%) |
Jul 25, 2024 | 11.95 | 12.69 | 11.77 | 12.41 | 616,819 | +0.50(+4.20%) |
Jul 24, 2024 | 11.86 | 12.24 | 11.68 | 11.91 | 460,671 | -0.03(-0.25%) |
Jul 23, 2024 | 11.62 | 12.23 | 11.44 | 11.94 | 879,770 | +0.33(+2.84%) |
Jul 22, 2024 | 11.77 | 11.92 | 11.33 | 11.61 | 589,774 | +0.33(+2.93%) |
Jul 19, 2024 | 11.02 | 11.31 | 10.75 | 11.28 | 490,573 | +0.29(+2.64%) |
Jul 18, 2024 | 11.82 | 12.02 | 10.98 | 10.99 | 474,303 | -0.91(-7.65%) |
Jul 17, 2024 | 11.77 | 12.08 | 11.45 | 11.90 | 614,614 | +0.02(+0.17%) |
Jul 16, 2024 | 11.50 | 12.03 | 11.49 | 11.88 | 864,034 | +0.27(+2.33%) |
Jul 15, 2024 | 11.22 | 11.65 | 11.00 | 11.61 | 796,694 | +0.56(+5.07%) |
Jul 12, 2024 | 11.62 | 11.79 | 10.98 | 11.05 | 660,042 | -0.50(-4.33%) |
Jul 11, 2024 | 10.99 | 11.64 | 10.99 | 11.55 | 1,085,134 | +0.79(+7.34%) |
Jul 10, 2024 | 10.30 | 10.77 | 10.01 | 10.76 | 803,448 | +0.45(+4.36%) |
Jul 09, 2024 | 10.33 | 10.54 | 10.04 | 10.31 | 1,041,358 | -0.04(-0.39%) |
Jul 08, 2024 | 10.58 | 10.95 | 10.32 | 10.35 | 900,684 | +0.10(+0.98%) |
Jul 05, 2024 | 9.770 | 10.30 | 9.600 | 10.25 | 856,848 | +0.49(+5.02%) |
Jul 03, 2024 | 9.760 | 9.880 | 9.550 | 9.760 | 356,822 | -0.04(-0.41%) |
Jul 02, 2024 | 9.990 | 10.00 | 9.590 | 9.800 | 870,062 | -0.14(-1.41%) |