Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 11.47 | 11.47 | 11.17 | 11.33 | 716,881 | +0.14(+1.25%) |
Sep 18, 2024 | 11.26 | 11.52 | 11.09 | 11.19 | 679,023 | -0.14(-1.24%) |
Sep 17, 2024 | 10.94 | 11.44 | 10.87 | 11.33 | 971,157 | +0.47(+4.33%) |
Sep 16, 2024 | 10.71 | 10.89 | 10.58 | 10.86 | 775,621 | +0.22(+2.07%) |
Sep 13, 2024 | 10.58 | 10.68 | 10.50 | 10.64 | 554,962 | +0.17(+1.62%) |
Sep 12, 2024 | 10.42 | 10.73 | 10.35 | 10.47 | 676,254 | +0.13(+1.26%) |
Sep 11, 2024 | 10.36 | 10.42 | 10.09 | 10.34 | 589,411 | -0.02(-0.19%) |
Sep 10, 2024 | 10.75 | 10.76 | 10.34 | 10.36 | 749,188 | -0.34(-3.18%) |
Sep 09, 2024 | 10.64 | 10.89 | 10.64 | 10.70 | 829,877 | +0.07(+0.66%) |
Sep 06, 2024 | 10.99 | 11.04 | 10.62 | 10.63 | 685,192 | -0.31(-2.83%) |
Sep 05, 2024 | 11.00 | 11.02 | 10.84 | 10.94 | 675,876 | +0.03(+0.27%) |
Sep 04, 2024 | 11.15 | 11.20 | 10.90 | 10.91 | 659,028 | -0.22(-1.98%) |
Sep 03, 2024 | 11.53 | 11.59 | 11.04 | 11.13 | 735,489 | -0.40(-3.47%) |
Aug 30, 2024 | 11.35 | 11.53 | 11.32 | 11.53 | 552,357 | +0.07(+0.61%) |
Aug 29, 2024 | 11.43 | 11.56 | 11.29 | 11.46 | 531,531 | +0.18(+1.60%) |
Aug 28, 2024 | 11.31 | 11.38 | 11.15 | 11.28 | 495,617 | -0.13(-1.14%) |
Aug 27, 2024 | 11.48 | 11.51 | 11.32 | 11.41 | 431,292 | -0.09(-0.78%) |
Aug 26, 2024 | 11.52 | 11.62 | 11.43 | 11.50 | 667,246 | +0.17(+1.50%) |
Aug 23, 2024 | 11.24 | 11.44 | 11.19 | 11.33 | 838,117 | +0.18(+1.61%) |
Aug 22, 2024 | 11.44 | 11.44 | 11.07 | 11.15 | 907,854 | +0.25(+2.29%) |
Aug 21, 2024 | 10.56 | 10.90 | 10.56 | 10.90 | 884,119 | +0.45(+4.31%) |
Aug 20, 2024 | 10.92 | 10.93 | 10.40 | 10.45 | 906,336 | -0.52(-4.74%) |
Aug 19, 2024 | 10.85 | 10.98 | 10.79 | 10.97 | 964,790 | +0.12(+1.11%) |
Aug 16, 2024 | 10.89 | 11.02 | 10.83 | 10.85 | 768,502 | -0.10(-0.91%) |
Aug 15, 2024 | 11.00 | 11.17 | 10.94 | 10.95 | 766,200 | +0.03(+0.27%) |
Aug 14, 2024 | 10.80 | 10.93 | 10.72 | 10.92 | 675,748 | +0.19(+1.77%) |
Aug 13, 2024 | 10.84 | 10.87 | 10.69 | 10.73 | 574,069 | -0.20(-1.83%) |
Aug 12, 2024 | 10.83 | 10.98 | 10.69 | 10.93 | 466,431 | +0.17(+1.58%) |
Aug 09, 2024 | 11.00 | 11.00 | 10.68 | 10.76 | 619,692 | -0.20(-1.82%) |
Aug 08, 2024 | 11.07 | 11.07 | 10.91 | 10.96 | 789,937 | -0.01(-0.09%) |
Aug 07, 2024 | 11.16 | 11.27 | 10.91 | 10.97 | 751,326 | +0.04(+0.37%) |
Aug 06, 2024 | 10.85 | 11.10 | 10.76 | 10.93 | 1,061,800 | +0.21(+1.96%) |
Aug 05, 2024 | 10.79 | 10.83 | 10.34 | 10.72 | 1,684,846 | -0.38(-3.42%) |
Aug 02, 2024 | 11.83 | 11.84 | 11.05 | 11.10 | 1,420,033 | -1.03(-8.52%) |
Aug 01, 2024 | 12.13 | 12.20 | 11.73 | 12.13 | 2,602,443 | +0.38(+3.21%) |
Jul 31, 2024 | 10.76 | 11.85 | 10.58 | 11.76 | 2,759,219 | +0.10(+0.85%) |
Jul 30, 2024 | 11.44 | 11.76 | 11.33 | 11.66 | 1,468,504 | +0.21(+1.82%) |
Jul 29, 2024 | 11.49 | 11.64 | 11.31 | 11.45 | 826,696 | -0.01(-0.09%) |
Jul 26, 2024 | 11.27 | 11.49 | 11.16 | 11.46 | 1,195,156 | +0.29(+2.58%) |
Jul 25, 2024 | 10.76 | 11.25 | 10.71 | 11.17 | 1,333,873 | +0.44(+4.08%) |
Jul 24, 2024 | 11.05 | 11.15 | 10.73 | 10.73 | 725,575 | -0.34(-3.06%) |
Jul 23, 2024 | 10.92 | 11.11 | 10.77 | 11.07 | 1,055,601 | +0.15(+1.37%) |
Jul 22, 2024 | 11.13 | 11.18 | 10.89 | 10.92 | 1,001,786 | -0.31(-2.75%) |
Jul 19, 2024 | 11.30 | 11.36 | 11.15 | 11.23 | 842,486 | -0.12(-1.05%) |
Jul 18, 2024 | 11.24 | 11.40 | 11.19 | 11.35 | 1,139,489 | +0.10(+0.88%) |
Jul 17, 2024 | 11.08 | 11.27 | 11.05 | 11.25 | 1,138,817 | +0.14(+1.25%) |
Jul 16, 2024 | 10.80 | 11.24 | 10.71 | 11.11 | 1,496,885 | +0.34(+3.14%) |
Jul 15, 2024 | 10.67 | 10.95 | 10.58 | 10.77 | 1,007,449 | +0.22(+2.07%) |
Jul 12, 2024 | 10.64 | 10.66 | 10.51 | 10.55 | 684,120 | +0.05(+0.47%) |
Jul 11, 2024 | 10.42 | 10.57 | 10.33 | 10.50 | 814,920 | +0.17(+1.64%) |
Jul 10, 2024 | 10.16 | 10.35 | 10.16 | 10.33 | 591,643 | +0.19(+1.86%) |
Jul 09, 2024 | 10.20 | 10.28 | 10.05 | 10.15 | 628,553 | -0.07(-0.68%) |
Jul 08, 2024 | 10.23 | 10.35 | 10.20 | 10.21 | 739,504 | -0.04(-0.39%) |
Jul 05, 2024 | 10.55 | 10.55 | 10.20 | 10.25 | 520,279 | -0.27(-2.55%) |
Jul 03, 2024 | 10.40 | 10.60 | 10.37 | 10.52 | 411,487 | +0.12(+1.15%) |
Jul 02, 2024 | 10.67 | 10.73 | 10.35 | 10.40 | 705,663 | -0.18(-1.69%) |