Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 12.02 | 12.65 | 11.97 | 12.58 | 1,340,079 | +0.55(+4.57%) |
Sep 19, 2024 | 11.90 | 12.08 | 11.82 | 12.03 | 146,841 | +0.55(+4.79%) |
Sep 18, 2024 | 11.38 | 11.80 | 11.32 | 11.48 | 279,546 | +0.03(+0.26%) |
Sep 17, 2024 | 11.44 | 11.56 | 11.33 | 11.45 | 292,813 | +0.09(+0.79%) |
Sep 16, 2024 | 11.38 | 11.44 | 11.09 | 11.36 | 166,149 | +0.14(+1.25%) |
Sep 13, 2024 | 11.17 | 11.34 | 10.97 | 11.22 | 236,455 | +0.22(+2.00%) |
Sep 12, 2024 | 10.51 | 11.06 | 10.51 | 11.00 | 349,941 | +0.65(+6.28%) |
Sep 11, 2024 | 10.69 | 10.79 | 10.09 | 10.35 | 313,271 | -0.40(-3.72%) |
Sep 10, 2024 | 10.53 | 10.88 | 10.51 | 10.75 | 253,370 | +0.19(+1.80%) |
Sep 09, 2024 | 10.16 | 10.65 | 10.15 | 10.56 | 301,475 | +0.40(+3.94%) |
Sep 06, 2024 | 10.12 | 10.38 | 10.10 | 10.16 | 255,286 | +0.12(+1.20%) |
Sep 05, 2024 | 10.21 | 10.39 | 10.00 | 10.04 | 444,271 | -0.04(-0.40%) |
Sep 04, 2024 | 10.50 | 10.52 | 9.885 | 10.08 | 302,563 | -0.48(-4.55%) |
Sep 03, 2024 | 10.93 | 10.93 | 10.43 | 10.56 | 363,792 | -0.67(-5.97%) |
Aug 30, 2024 | 11.68 | 11.69 | 11.07 | 11.23 | 169,080 | -0.30(-2.60%) |
Aug 29, 2024 | 11.64 | 11.66 | 11.34 | 11.53 | 120,999 | +0.05(+0.44%) |
Aug 28, 2024 | 12.26 | 12.26 | 11.46 | 11.48 | 174,224 | -0.82(-6.67%) |
Aug 27, 2024 | 12.38 | 12.40 | 12.23 | 12.30 | 110,678 | -0.04(-0.32%) |
Aug 26, 2024 | 12.31 | 12.40 | 12.16 | 12.34 | 118,398 | +0.25(+2.07%) |
Aug 23, 2024 | 11.85 | 12.33 | 11.85 | 12.09 | 150,360 | +0.40(+3.42%) |
Aug 22, 2024 | 11.52 | 11.72 | 11.50 | 11.69 | 85,553 | +0.09(+0.78%) |
Aug 21, 2024 | 11.60 | 11.60 | 11.36 | 11.60 | 113,451 | +0.11(+0.96%) |
Aug 20, 2024 | 11.86 | 11.94 | 11.28 | 11.49 | 222,365 | -0.34(-2.87%) |
Aug 19, 2024 | 11.93 | 12.10 | 11.68 | 11.83 | 213,819 | -0.02(-0.17%) |
Aug 16, 2024 | 11.77 | 11.90 | 11.66 | 11.85 | 222,278 | +0.09(+0.77%) |
Aug 15, 2024 | 11.71 | 11.92 | 11.53 | 11.76 | 265,184 | +0.31(+2.71%) |
Aug 14, 2024 | 11.67 | 11.67 | 11.41 | 11.45 | 131,861 | -0.18(-1.55%) |
Aug 13, 2024 | 11.58 | 11.66 | 11.38 | 11.63 | 91,856 | +0.19(+1.66%) |
Aug 12, 2024 | 11.16 | 11.54 | 11.16 | 11.44 | 144,113 | +0.28(+2.51%) |
Aug 09, 2024 | 11.10 | 11.24 | 11.05 | 11.16 | 126,520 | +0.06(+0.54%) |
Aug 08, 2024 | 10.99 | 11.45 | 10.99 | 11.10 | 174,543 | +0.17(+1.56%) |
Aug 07, 2024 | 11.08 | 11.08 | 10.78 | 10.93 | 146,249 | +0.04(+0.37%) |
Aug 06, 2024 | 10.65 | 11.05 | 10.56 | 10.89 | 170,747 | +0.11(+1.02%) |
Aug 05, 2024 | 10.83 | 11.11 | 10.39 | 10.78 | 299,639 | -0.64(-5.60%) |
Aug 02, 2024 | 12.02 | 12.13 | 11.40 | 11.42 | 184,564 | -0.83(-6.78%) |
Aug 01, 2024 | 12.95 | 12.95 | 12.08 | 12.25 | 173,295 | -0.65(-5.04%) |
Jul 31, 2024 | 12.97 | 13.10 | 12.87 | 12.90 | 259,756 | +0.09(+0.70%) |
Jul 30, 2024 | 12.72 | 12.98 | 12.68 | 12.81 | 186,347 | +0.09(+0.71%) |
Jul 29, 2024 | 13.20 | 13.20 | 12.66 | 12.72 | 202,547 | -0.46(-3.49%) |
Jul 26, 2024 | 12.93 | 13.18 | 12.87 | 13.18 | 203,036 | +0.40(+3.13%) |
Jul 25, 2024 | 12.59 | 13.13 | 12.43 | 12.78 | 192,202 | +0.13(+1.03%) |
Jul 24, 2024 | 13.08 | 13.21 | 12.65 | 12.65 | 176,868 | -0.43(-3.29%) |
Jul 23, 2024 | 12.81 | 13.30 | 12.32 | 13.08 | 229,465 | +0.21(+1.63%) |
Jul 22, 2024 | 12.74 | 12.87 | 12.55 | 12.87 | 223,090 | +0.14(+1.10%) |
Jul 19, 2024 | 13.08 | 13.08 | 12.50 | 12.73 | 202,709 | -0.35(-2.68%) |
Jul 18, 2024 | 13.58 | 13.60 | 12.94 | 13.08 | 303,124 | -0.65(-4.73%) |
Jul 17, 2024 | 14.00 | 14.00 | 13.61 | 13.73 | 212,751 | -0.37(-2.62%) |
Jul 16, 2024 | 14.14 | 14.16 | 13.73 | 14.10 | 258,915 | -0.04(-0.28%) |
Jul 15, 2024 | 14.79 | 14.79 | 14.10 | 14.14 | 243,284 | -0.47(-3.22%) |
Jul 12, 2024 | 14.68 | 14.93 | 14.07 | 14.61 | 183,053 | +0.09(+0.62%) |
Jul 11, 2024 | 14.63 | 14.66 | 14.34 | 14.52 | 247,176 | +0.17(+1.18%) |
Jul 10, 2024 | 14.37 | 14.48 | 14.17 | 14.35 | 156,851 | +0.02(+0.14%) |
Jul 09, 2024 | 14.40 | 14.53 | 14.23 | 14.33 | 189,767 | -0.03(-0.21%) |
Jul 08, 2024 | 14.62 | 14.64 | 14.12 | 14.36 | 190,329 | -0.24(-1.64%) |
Jul 05, 2024 | 14.61 | 14.65 | 14.35 | 14.60 | 434,333 | +0.00(+0.00%) |
Jul 03, 2024 | 14.06 | 14.60 | 14.01 | 14.60 | 218,477 | +0.36(+2.53%) |
Jul 02, 2024 | 14.17 | 14.39 | 14.04 | 14.24 | 361,320 | -0.10(-0.70%) |