Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 23, 2024 | 10.35 | 10.56 | 10.35 | 10.51 | 443,201 | +0.29(+2.84%) |
Sep 20, 2024 | 10.34 | 10.34 | 10.03 | 10.22 | 211,100 | -0.20(-1.92%) |
Sep 19, 2024 | 10.42 | 10.50 | 10.30 | 10.42 | 82,553 | +0.09(+0.87%) |
Sep 18, 2024 | 10.30 | 10.47 | 10.25 | 10.33 | 64,776 | -0.04(-0.39%) |
Sep 17, 2024 | 10.62 | 10.65 | 10.34 | 10.37 | 129,481 | -0.33(-3.08%) |
Sep 16, 2024 | 10.59 | 10.78 | 10.54 | 10.70 | 394,348 | +0.19(+1.81%) |
Sep 13, 2024 | 10.39 | 10.61 | 10.39 | 10.51 | 476,728 | +0.22(+2.14%) |
Sep 12, 2024 | 10.33 | 10.48 | 10.19 | 10.29 | 3,562,120 | +0.13(+1.28%) |
Sep 11, 2024 | 10.13 | 10.21 | 10.12 | 10.16 | 311,225 | +0.05(+0.49%) |
Sep 10, 2024 | 10.30 | 10.42 | 10.10 | 10.11 | 300,247 | -0.23(-2.22%) |
Sep 09, 2024 | 10.52 | 10.55 | 10.34 | 10.34 | 152,852 | -0.11(-1.05%) |
Sep 06, 2024 | 10.80 | 10.80 | 10.42 | 10.45 | 141,198 | -0.26(-2.43%) |
Sep 05, 2024 | 10.71 | 10.81 | 10.65 | 10.71 | 205,358 | -0.11(-1.02%) |
Sep 04, 2024 | 10.92 | 11.00 | 10.76 | 10.82 | 79,995 | -0.12(-1.10%) |
Sep 03, 2024 | 11.16 | 11.31 | 10.89 | 10.94 | 83,752 | -0.26(-2.32%) |
Aug 30, 2024 | 11.38 | 11.49 | 11.10 | 11.20 | 61,024 | -0.12(-1.06%) |
Aug 29, 2024 | 11.39 | 11.55 | 11.21 | 11.32 | 263,178 | -0.17(-1.48%) |
Aug 28, 2024 | 11.69 | 11.69 | 11.38 | 11.49 | 84,106 | -0.12(-1.03%) |
Aug 27, 2024 | 11.45 | 11.61 | 11.45 | 11.61 | 80,549 | +0.11(+0.96%) |
Aug 26, 2024 | 11.29 | 11.67 | 11.29 | 11.50 | 144,676 | -0.19(-1.63%) |
Aug 23, 2024 | 11.55 | 11.74 | 11.50 | 11.69 | 52,924 | +0.07(+0.60%) |
Aug 22, 2024 | 11.74 | 11.77 | 11.57 | 11.62 | 58,883 | -0.05(-0.43%) |
Aug 21, 2024 | 11.64 | 11.70 | 11.54 | 11.67 | 71,394 | +0.07(+0.60%) |
Aug 20, 2024 | 11.68 | 11.71 | 11.46 | 11.60 | 72,615 | -0.05(-0.43%) |
Aug 19, 2024 | 11.29 | 11.65 | 11.25 | 11.65 | 54,808 | +0.32(+2.82%) |
Aug 16, 2024 | 11.34 | 11.46 | 11.30 | 11.33 | 76,568 | -0.07(-0.61%) |
Aug 15, 2024 | 11.41 | 11.53 | 11.33 | 11.40 | 91,332 | +0.03(+0.26%) |
Aug 14, 2024 | 11.39 | 11.51 | 11.29 | 11.37 | 142,393 | +0.06(+0.53%) |
Aug 13, 2024 | 10.93 | 11.34 | 10.93 | 11.31 | 159,873 | +0.23(+2.08%) |
Aug 12, 2024 | 10.99 | 11.10 | 10.98 | 11.08 | 121,291 | +0.08(+0.73%) |
Aug 09, 2024 | 10.99 | 11.12 | 10.86 | 11.00 | 171,797 | +0.03(+0.27%) |
Aug 08, 2024 | 10.00 | 10.97 | 10.00 | 10.97 | 288,936 | +0.30(+2.81%) |
Aug 07, 2024 | 10.69 | 10.83 | 10.62 | 10.67 | 65,265 | +0.07(+0.66%) |
Aug 06, 2024 | 10.52 | 10.71 | 10.52 | 10.60 | 83,638 | +0.05(+0.47%) |
Aug 05, 2024 | 10.74 | 10.78 | 10.49 | 10.55 | 86,761 | -0.38(-3.48%) |
Aug 02, 2024 | 10.80 | 10.98 | 10.70 | 10.93 | 69,470 | +0.05(+0.46%) |
Aug 01, 2024 | 10.96 | 11.18 | 10.80 | 10.88 | 60,150 | -0.10(-0.91%) |
Jul 31, 2024 | 10.93 | 11.17 | 10.90 | 10.98 | 60,518 | +0.10(+0.92%) |
Jul 30, 2024 | 11.07 | 11.15 | 10.87 | 10.88 | 60,715 | -0.17(-1.54%) |
Jul 29, 2024 | 11.15 | 11.20 | 10.98 | 11.05 | 76,023 | -0.20(-1.78%) |
Jul 26, 2024 | 11.18 | 11.37 | 11.13 | 11.25 | 74,510 | +0.13(+1.17%) |
Jul 25, 2024 | 11.47 | 11.52 | 11.12 | 11.12 | 126,263 | -0.34(-2.97%) |
Jul 24, 2024 | 11.37 | 11.56 | 11.33 | 11.46 | 262,224 | +0.13(+1.15%) |
Jul 23, 2024 | 11.72 | 11.76 | 11.33 | 11.33 | 134,313 | -0.49(-4.15%) |
Jul 22, 2024 | 12.01 | 12.03 | 11.80 | 11.82 | 62,172 | -0.12(-1.01%) |
Jul 19, 2024 | 12.17 | 12.22 | 11.93 | 11.94 | 92,316 | -0.27(-2.21%) |
Jul 18, 2024 | 12.24 | 12.27 | 12.12 | 12.21 | 151,905 | -0.05(-0.41%) |
Jul 17, 2024 | 12.16 | 12.46 | 12.09 | 12.26 | 100,657 | -0.02(-0.16%) |
Jul 16, 2024 | 12.36 | 12.43 | 12.17 | 12.28 | 140,155 | -0.05(-0.41%) |
Jul 15, 2024 | 12.20 | 12.52 | 12.03 | 12.33 | 63,773 | +0.09(+0.74%) |
Jul 12, 2024 | 12.20 | 12.29 | 12.13 | 12.24 | 43,367 | +0.08(+0.66%) |
Jul 11, 2024 | 12.25 | 12.41 | 12.00 | 12.16 | 152,216 | +0.06(+0.50%) |
Jul 10, 2024 | 11.56 | 12.14 | 11.56 | 12.10 | 235,384 | +0.54(+4.67%) |
Jul 09, 2024 | 11.57 | 11.66 | 11.51 | 11.56 | 70,882 | -0.02(-0.17%) |
Jul 08, 2024 | 11.16 | 11.70 | 11.15 | 11.58 | 549,576 | +0.50(+4.51%) |
Jul 05, 2024 | 11.25 | 11.34 | 11.06 | 11.08 | 104,889 | -0.17(-1.51%) |
Jul 03, 2024 | 11.15 | 11.44 | 11.15 | 11.25 | 55,167 | +0.10(+0.90%) |
Jul 02, 2024 | 11.06 | 11.15 | 11.02 | 11.15 | 61,123 | +0.00(+0.00%) |