Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 23, 2024 | 10.90 | 10.97 | 10.74 | 10.76 | 342,902 | -0.08(-0.74%) |
Sep 20, 2024 | 10.94 | 10.94 | 10.72 | 10.84 | 1,185,915 | -0.10(-0.91%) |
Sep 19, 2024 | 10.75 | 10.95 | 10.50 | 10.94 | 778,045 | +0.43(+4.09%) |
Sep 18, 2024 | 10.67 | 10.77 | 10.50 | 10.51 | 430,860 | -0.23(-2.14%) |
Sep 17, 2024 | 10.58 | 10.76 | 10.58 | 10.74 | 435,531 | +0.20(+1.90%) |
Sep 16, 2024 | 10.53 | 10.57 | 10.47 | 10.54 | 403,516 | +0.04(+0.38%) |
Sep 13, 2024 | 10.29 | 10.64 | 10.29 | 10.50 | 299,985 | +0.34(+3.35%) |
Sep 12, 2024 | 10.23 | 10.23 | 9.975 | 10.16 | 464,567 | +0.03(+0.30%) |
Sep 11, 2024 | 10.09 | 10.17 | 9.934 | 10.13 | 259,068 | +0.02(+0.20%) |
Sep 10, 2024 | 10.02 | 10.17 | 9.950 | 10.11 | 383,366 | +0.09(+0.90%) |
Sep 09, 2024 | 9.970 | 10.12 | 9.970 | 10.02 | 275,410 | +0.04(+0.40%) |
Sep 06, 2024 | 10.08 | 10.12 | 9.950 | 9.980 | 382,717 | -0.09(-0.89%) |
Sep 05, 2024 | 10.13 | 10.18 | 10.00 | 10.07 | 199,197 | +0.00(+0.00%) |
Sep 04, 2024 | 10.00 | 10.25 | 10.00 | 10.07 | 311,424 | +0.11(+1.10%) |
Sep 03, 2024 | 9.990 | 9.990 | 9.600 | 9.960 | 673,330 | -0.09(-0.90%) |
Aug 30, 2024 | 9.950 | 10.06 | 9.810 | 10.05 | 255,952 | +0.12(+1.26%) |
Aug 29, 2024 | 9.835 | 9.995 | 9.716 | 9.925 | 362,162 | +0.20(+2.05%) |
Aug 28, 2024 | 9.875 | 9.965 | 9.661 | 9.726 | 241,982 | -0.15(-1.51%) |
Aug 27, 2024 | 9.975 | 10.01 | 9.845 | 9.875 | 280,283 | -0.18(-1.78%) |
Aug 26, 2024 | 10.40 | 10.40 | 10.03 | 10.05 | 238,450 | -0.26(-2.51%) |
Aug 23, 2024 | 10.10 | 10.31 | 10.04 | 10.31 | 600,656 | +0.35(+3.50%) |
Aug 22, 2024 | 10.02 | 10.10 | 9.955 | 9.965 | 576,416 | -0.10(-0.99%) |
Aug 21, 2024 | 9.795 | 10.11 | 9.756 | 10.06 | 488,411 | +0.00(+0.00%) |
Aug 20, 2024 | 10.30 | 10.30 | 10.00 | 10.06 | 569,222 | -0.22(-2.13%) |
Aug 19, 2024 | 9.935 | 10.31 | 9.935 | 10.28 | 785,339 | +0.31(+3.10%) |
Aug 16, 2024 | 9.795 | 9.995 | 9.716 | 9.975 | 369,316 | +0.12(+1.21%) |
Aug 15, 2024 | 9.855 | 9.865 | 9.686 | 9.855 | 491,573 | +0.19(+1.96%) |
Aug 14, 2024 | 9.855 | 9.855 | 9.616 | 9.666 | 284,842 | -0.13(-1.32%) |
Aug 13, 2024 | 9.766 | 9.845 | 9.676 | 9.795 | 552,213 | +0.10(+1.03%) |
Aug 12, 2024 | 9.367 | 9.810 | 9.317 | 9.696 | 661,347 | +0.43(+4.62%) |
Aug 09, 2024 | 10.03 | 10.03 | 9.038 | 9.267 | 528,499 | +0.52(+5.92%) |
Aug 08, 2024 | 8.610 | 8.759 | 8.580 | 8.749 | 357,919 | +0.19(+2.21%) |
Aug 07, 2024 | 8.799 | 8.899 | 8.540 | 8.560 | 445,272 | -0.13(-1.49%) |
Aug 06, 2024 | 8.869 | 8.869 | 8.649 | 8.689 | 567,800 | -0.18(-2.02%) |
Aug 05, 2024 | 9.068 | 9.078 | 8.664 | 8.869 | 715,883 | -0.44(-4.71%) |
Aug 02, 2024 | 9.357 | 9.447 | 9.257 | 9.307 | 428,499 | -0.31(-3.21%) |
Aug 01, 2024 | 9.925 | 9.925 | 9.521 | 9.616 | 535,305 | -0.32(-3.21%) |
Jul 31, 2024 | 9.895 | 10.000 | 9.761 | 9.935 | 686,944 | +0.08(+0.81%) |
Jul 30, 2024 | 10.00 | 10.03 | 9.790 | 9.855 | 427,784 | -0.07(-0.70%) |
Jul 29, 2024 | 10.13 | 10.17 | 9.870 | 9.925 | 528,373 | -0.21(-2.07%) |
Jul 26, 2024 | 10.10 | 10.20 | 9.975 | 10.13 | 413,429 | +0.12(+1.19%) |
Jul 25, 2024 | 9.756 | 10.08 | 9.756 | 10.01 | 546,676 | +0.27(+2.76%) |
Jul 24, 2024 | 9.885 | 10.11 | 9.746 | 9.746 | 880,851 | -0.14(-1.41%) |
Jul 23, 2024 | 9.785 | 9.975 | 9.741 | 9.885 | 408,723 | +0.10(+1.02%) |
Jul 22, 2024 | 9.686 | 9.835 | 9.566 | 9.785 | 323,285 | +0.08(+0.82%) |
Jul 19, 2024 | 9.785 | 9.925 | 9.626 | 9.706 | 549,600 | -0.08(-0.81%) |
Jul 18, 2024 | 9.865 | 10.12 | 9.746 | 9.785 | 1,207,738 | -0.14(-1.41%) |
Jul 17, 2024 | 10.08 | 10.27 | 9.830 | 9.925 | 617,906 | -0.17(-1.68%) |
Jul 16, 2024 | 9.686 | 10.11 | 9.666 | 10.09 | 705,620 | +0.51(+5.30%) |
Jul 15, 2024 | 9.487 | 9.656 | 9.437 | 9.586 | 469,993 | +0.17(+1.80%) |
Jul 12, 2024 | 9.337 | 9.511 | 9.277 | 9.417 | 616,300 | +0.17(+1.83%) |
Jul 11, 2024 | 8.919 | 9.267 | 8.919 | 9.247 | 714,189 | +0.43(+4.86%) |
Jul 10, 2024 | 8.709 | 8.829 | 8.630 | 8.819 | 751,140 | +0.05(+0.57%) |
Jul 09, 2024 | 8.370 | 8.779 | 8.321 | 8.769 | 574,575 | +0.44(+5.26%) |
Jul 08, 2024 | 8.301 | 8.385 | 8.256 | 8.331 | 684,948 | +0.14(+1.70%) |
Jul 05, 2024 | 8.241 | 8.261 | 8.155 | 8.191 | 342,585 | -0.08(-0.96%) |
Jul 03, 2024 | 8.261 | 8.291 | 8.201 | 8.271 | 272,494 | +0.04(+0.48%) |
Jul 02, 2024 | 8.131 | 8.236 | 8.096 | 8.231 | 351,752 | +0.07(+0.85%) |