Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 15.66 | 16.00 | 15.15 | 15.60 | 221,743 | +0.51(+3.38%) |
Sep 25, 2024 | 15.71 | 15.94 | 15.05 | 15.09 | 246,154 | -0.60(-3.82%) |
Sep 24, 2024 | 15.09 | 15.75 | 14.90 | 15.69 | 291,560 | +0.85(+5.73%) |
Sep 23, 2024 | 14.10 | 15.24 | 14.01 | 14.84 | 264,208 | +0.95(+6.84%) |
Sep 20, 2024 | 14.45 | 14.48 | 13.60 | 13.89 | 244,160 | -0.51(-3.54%) |
Sep 19, 2024 | 14.59 | 14.88 | 13.86 | 14.40 | 174,907 | +0.01(+0.07%) |
Sep 18, 2024 | 14.88 | 14.90 | 14.10 | 14.39 | 189,190 | -0.09(-0.62%) |
Sep 17, 2024 | 14.09 | 14.86 | 13.93 | 14.48 | 223,310 | +0.33(+2.33%) |
Sep 16, 2024 | 14.22 | 14.84 | 13.80 | 14.15 | 203,402 | +0.03(+0.21%) |
Sep 13, 2024 | 13.91 | 14.20 | 13.79 | 14.12 | 203,853 | +0.37(+2.69%) |
Sep 12, 2024 | 13.68 | 14.37 | 13.53 | 13.75 | 194,697 | +0.02(+0.15%) |
Sep 11, 2024 | 13.69 | 13.87 | 13.40 | 13.73 | 134,453 | +0.11(+0.81%) |
Sep 10, 2024 | 13.03 | 13.68 | 12.80 | 13.62 | 164,849 | +0.66(+5.09%) |
Sep 09, 2024 | 12.54 | 13.31 | 12.39 | 12.96 | 171,175 | +0.57(+4.60%) |
Sep 06, 2024 | 13.40 | 13.44 | 12.26 | 12.39 | 277,578 | -0.90(-6.77%) |
Sep 05, 2024 | 13.90 | 14.48 | 13.24 | 13.29 | 676,175 | -0.58(-4.18%) |
Sep 04, 2024 | 13.25 | 14.00 | 13.16 | 13.87 | 413,117 | +0.65(+4.92%) |
Sep 03, 2024 | 12.48 | 13.83 | 12.06 | 13.22 | 597,915 | +0.74(+5.93%) |
Aug 30, 2024 | 12.77 | 12.86 | 11.84 | 12.48 | 125,940 | -0.26(-2.04%) |
Aug 29, 2024 | 13.74 | 13.85 | 12.67 | 12.74 | 277,783 | +0.04(+0.31%) |
Aug 28, 2024 | 11.95 | 12.85 | 11.91 | 12.70 | 240,340 | +0.65(+5.39%) |
Aug 27, 2024 | 11.41 | 12.16 | 11.24 | 12.05 | 137,413 | +0.67(+5.89%) |
Aug 26, 2024 | 11.10 | 11.69 | 10.77 | 11.38 | 102,375 | +0.46(+4.21%) |
Aug 23, 2024 | 10.94 | 11.09 | 10.66 | 10.92 | 39,075 | -0.03(-0.27%) |
Aug 22, 2024 | 11.35 | 11.37 | 10.43 | 10.95 | 52,629 | -0.36(-3.18%) |
Aug 21, 2024 | 11.10 | 11.50 | 11.05 | 11.31 | 70,019 | +0.23(+2.08%) |
Aug 20, 2024 | 10.75 | 11.15 | 10.75 | 11.08 | 71,379 | +0.52(+4.92%) |
Aug 19, 2024 | 10.06 | 10.69 | 9.910 | 10.56 | 129,974 | +0.48(+4.76%) |
Aug 16, 2024 | 9.870 | 10.25 | 9.760 | 10.08 | 95,224 | +0.19(+1.92%) |
Aug 15, 2024 | 10.15 | 10.22 | 9.580 | 9.890 | 109,220 | -0.11(-1.10%) |
Aug 14, 2024 | 10.11 | 10.22 | 9.780 | 10.00 | 49,780 | -0.08(-0.79%) |
Aug 13, 2024 | 10.53 | 10.53 | 9.950 | 10.08 | 55,544 | -0.33(-3.17%) |
Aug 12, 2024 | 10.37 | 10.66 | 10.27 | 10.41 | 52,883 | +0.14(+1.41%) |
Aug 09, 2024 | 9.970 | 10.33 | 9.970 | 10.27 | 35,640 | +0.32(+3.17%) |
Aug 08, 2024 | 10.21 | 10.43 | 9.580 | 9.950 | 127,353 | -0.23(-2.26%) |
Aug 07, 2024 | 10.31 | 10.40 | 10.00 | 10.18 | 40,072 | +0.00(+0.05%) |
Aug 06, 2024 | 10.30 | 10.47 | 9.760 | 10.18 | 99,877 | -0.32(-3.10%) |
Aug 05, 2024 | 10.32 | 10.50 | 10.00 | 10.50 | 79,804 | -0.27(-2.51%) |
Aug 02, 2024 | 10.97 | 11.03 | 10.32 | 10.77 | 65,576 | -0.15(-1.37%) |
Aug 01, 2024 | 11.05 | 11.05 | 10.59 | 10.92 | 40,360 | -0.07(-0.64%) |
Jul 31, 2024 | 10.75 | 11.00 | 10.70 | 10.99 | 35,359 | +0.48(+4.57%) |
Jul 30, 2024 | 10.55 | 10.95 | 10.50 | 10.51 | 57,439 | -0.07(-0.66%) |
Jul 29, 2024 | 11.04 | 11.04 | 10.17 | 10.58 | 85,666 | -0.34(-3.11%) |
Jul 26, 2024 | 10.98 | 10.99 | 10.70 | 10.92 | 36,077 | -0.03(-0.27%) |
Jul 25, 2024 | 11.13 | 11.14 | 10.78 | 10.95 | 32,695 | -0.13(-1.17%) |
Jul 24, 2024 | 11.14 | 11.54 | 11.03 | 11.08 | 66,915 | -0.12(-1.07%) |
Jul 23, 2024 | 11.27 | 11.39 | 10.97 | 11.20 | 45,678 | -0.01(-0.09%) |
Jul 22, 2024 | 10.70 | 11.25 | 10.70 | 11.21 | 58,424 | +0.32(+2.94%) |
Jul 19, 2024 | 10.92 | 11.14 | 10.70 | 10.89 | 23,847 | -0.14(-1.27%) |
Jul 18, 2024 | 11.58 | 11.61 | 10.86 | 11.03 | 51,395 | -0.53(-4.58%) |
Jul 17, 2024 | 11.55 | 11.65 | 11.40 | 11.56 | 65,772 | -0.14(-1.20%) |
Jul 16, 2024 | 11.52 | 11.75 | 11.38 | 11.70 | 61,100 | +0.36(+3.17%) |
Jul 15, 2024 | 10.95 | 11.43 | 10.64 | 11.34 | 82,396 | +0.48(+4.42%) |
Jul 12, 2024 | 10.98 | 11.24 | 10.75 | 10.86 | 52,114 | -0.10(-0.91%) |
Jul 11, 2024 | 11.17 | 11.32 | 10.81 | 10.96 | 69,854 | -0.21(-1.88%) |
Jul 10, 2024 | 11.50 | 11.80 | 11.11 | 11.17 | 129,999 | -0.28(-2.45%) |
Jul 09, 2024 | 11.20 | 11.50 | 11.07 | 11.45 | 70,167 | +0.24(+2.14%) |
Jul 08, 2024 | 11.08 | 11.27 | 10.75 | 11.21 | 100,836 | +0.22(+2.00%) |
Jul 05, 2024 | 10.70 | 11.09 | 10.66 | 10.99 | 103,955 | +0.45(+4.27%) |
Jul 03, 2024 | 10.85 | 10.85 | 10.50 | 10.54 | 49,230 | -0.19(-1.77%) |
Jul 02, 2024 | 9.930 | 10.99 | 9.854 | 10.73 | 319,599 | +1.15(+12.00%) |