Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 10.98 | 11.01 | 10.61 | 10.75 | 176,772 | +0.07(+0.66%) |
Sep 18, 2024 | 10.76 | 11.05 | 10.56 | 10.68 | 249,818 | -0.16(-1.48%) |
Sep 17, 2024 | 11.08 | 11.24 | 10.83 | 10.84 | 174,956 | -0.13(-1.19%) |
Sep 16, 2024 | 11.44 | 11.44 | 10.80 | 10.97 | 209,969 | -0.36(-3.18%) |
Sep 13, 2024 | 11.45 | 11.55 | 11.25 | 11.33 | 260,568 | +0.06(+0.58%) |
Sep 12, 2024 | 11.63 | 11.68 | 11.18 | 11.27 | 136,303 | -0.29(-2.55%) |
Sep 11, 2024 | 11.21 | 11.67 | 11.06 | 11.56 | 119,804 | +0.30(+2.66%) |
Sep 10, 2024 | 11.28 | 11.33 | 10.96 | 11.26 | 145,727 | -0.07(-0.62%) |
Sep 09, 2024 | 11.30 | 11.70 | 11.14 | 11.33 | 152,419 | +0.03(+0.27%) |
Sep 06, 2024 | 11.75 | 11.75 | 11.04 | 11.30 | 130,904 | -0.40(-3.42%) |
Sep 05, 2024 | 11.53 | 11.77 | 11.42 | 11.70 | 156,059 | +0.11(+0.95%) |
Sep 04, 2024 | 11.68 | 11.98 | 11.47 | 11.59 | 120,578 | -0.09(-0.77%) |
Sep 03, 2024 | 11.96 | 12.20 | 11.67 | 11.68 | 198,824 | -0.59(-4.81%) |
Aug 30, 2024 | 12.79 | 12.95 | 12.25 | 12.27 | 109,627 | -0.48(-3.76%) |
Aug 29, 2024 | 13.09 | 13.22 | 12.65 | 12.75 | 136,924 | -0.23(-1.77%) |
Aug 28, 2024 | 13.03 | 13.33 | 12.70 | 12.98 | 160,056 | +0.00(+0.00%) |
Aug 27, 2024 | 12.71 | 13.06 | 12.60 | 12.98 | 149,233 | +0.26(+2.04%) |
Aug 26, 2024 | 12.58 | 12.83 | 12.25 | 12.72 | 170,887 | +0.21(+1.68%) |
Aug 23, 2024 | 12.23 | 12.87 | 12.19 | 12.51 | 256,355 | +0.29(+2.37%) |
Aug 22, 2024 | 12.50 | 12.60 | 12.16 | 12.22 | 122,265 | -0.25(-2.00%) |
Aug 21, 2024 | 12.63 | 12.86 | 12.28 | 12.47 | 143,729 | -0.08(-0.64%) |
Aug 20, 2024 | 12.62 | 12.81 | 12.36 | 12.55 | 128,707 | -0.15(-1.18%) |
Aug 19, 2024 | 13.02 | 13.02 | 12.39 | 12.70 | 243,420 | -0.15(-1.17%) |
Aug 16, 2024 | 12.59 | 13.10 | 12.59 | 12.85 | 176,451 | +0.24(+1.90%) |
Aug 15, 2024 | 12.26 | 12.86 | 12.21 | 12.61 | 265,732 | +0.43(+3.53%) |
Aug 14, 2024 | 12.50 | 12.54 | 11.90 | 12.18 | 175,296 | -0.31(-2.48%) |
Aug 13, 2024 | 12.03 | 12.65 | 12.03 | 12.49 | 329,387 | +0.70(+5.94%) |
Aug 12, 2024 | 12.32 | 12.38 | 11.70 | 11.79 | 258,627 | -0.53(-4.30%) |
Aug 09, 2024 | 11.65 | 12.39 | 11.59 | 12.32 | 433,958 | +0.65(+5.57%) |
Aug 08, 2024 | 11.35 | 11.93 | 10.98 | 11.67 | 723,824 | +0.59(+5.32%) |
Aug 07, 2024 | 9.900 | 11.40 | 9.900 | 11.08 | 1,155,411 | +2.93(+35.95%) |
Aug 06, 2024 | 8.240 | 8.350 | 7.990 | 8.150 | 213,437 | -0.03(-0.37%) |
Aug 05, 2024 | 8.050 | 8.360 | 7.665 | 8.180 | 162,357 | -0.36(-4.22%) |
Aug 02, 2024 | 8.630 | 8.815 | 8.540 | 8.540 | 201,501 | -0.56(-6.15%) |
Aug 01, 2024 | 9.260 | 9.450 | 8.820 | 9.100 | 169,254 | -0.15(-1.62%) |
Jul 31, 2024 | 9.300 | 9.540 | 8.840 | 9.250 | 142,303 | +0.07(+0.76%) |
Jul 30, 2024 | 9.410 | 9.530 | 9.160 | 9.180 | 89,132 | -0.18(-1.92%) |
Jul 29, 2024 | 9.700 | 9.720 | 9.200 | 9.360 | 91,394 | -0.31(-3.21%) |
Jul 26, 2024 | 9.920 | 9.920 | 9.460 | 9.670 | 140,068 | -0.03(-0.31%) |
Jul 25, 2024 | 9.370 | 9.830 | 9.200 | 9.700 | 128,202 | +0.30(+3.19%) |
Jul 24, 2024 | 9.560 | 9.680 | 9.290 | 9.400 | 107,093 | -0.23(-2.39%) |
Jul 23, 2024 | 9.120 | 9.680 | 8.990 | 9.630 | 141,958 | +0.44(+4.79%) |
Jul 22, 2024 | 9.240 | 9.400 | 8.940 | 9.190 | 168,005 | -0.06(-0.65%) |
Jul 19, 2024 | 9.040 | 9.510 | 8.900 | 9.250 | 186,146 | +0.22(+2.44%) |
Jul 18, 2024 | 9.360 | 9.800 | 9.000 | 9.030 | 153,847 | -0.59(-6.13%) |
Jul 17, 2024 | 9.360 | 9.910 | 9.312 | 9.620 | 281,921 | -0.13(-1.33%) |
Jul 16, 2024 | 9.410 | 9.900 | 9.190 | 9.750 | 329,856 | +0.56(+6.09%) |
Jul 15, 2024 | 9.100 | 9.289 | 8.900 | 9.190 | 228,176 | +0.18(+2.00%) |
Jul 12, 2024 | 9.180 | 9.365 | 8.950 | 9.010 | 224,443 | +0.01(+0.11%) |
Jul 11, 2024 | 8.830 | 9.160 | 8.690 | 9.000 | 273,803 | +0.53(+6.26%) |
Jul 10, 2024 | 8.620 | 8.800 | 8.300 | 8.470 | 107,723 | -0.25(-2.87%) |
Jul 09, 2024 | 8.780 | 8.820 | 8.470 | 8.720 | 76,828 | -0.10(-1.13%) |
Jul 08, 2024 | 8.310 | 8.950 | 8.310 | 8.820 | 162,881 | +0.57(+6.91%) |
Jul 05, 2024 | 8.080 | 8.310 | 7.990 | 8.250 | 88,175 | +0.17(+2.10%) |
Jul 03, 2024 | 7.720 | 8.120 | 7.630 | 8.080 | 76,303 | +0.41(+5.35%) |
Jul 02, 2024 | 7.830 | 7.830 | 7.620 | 7.670 | 90,135 | -0.16(-2.04%) |