Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 10.60 | 10.71 | 10.48 | 10.51 | 698,634 | -0.17(-1.59%) |
Sep 19, 2024 | 10.75 | 10.86 | 10.57 | 10.68 | 672,805 | +0.18(+1.71%) |
Sep 18, 2024 | 10.62 | 10.76 | 10.49 | 10.50 | 596,249 | -0.08(-0.76%) |
Sep 17, 2024 | 10.60 | 10.90 | 10.53 | 10.58 | 772,267 | +0.09(+0.86%) |
Sep 16, 2024 | 10.62 | 10.73 | 10.49 | 10.49 | 359,687 | -0.01(-0.10%) |
Sep 13, 2024 | 10.40 | 10.60 | 10.40 | 10.50 | 576,087 | +0.15(+1.45%) |
Sep 12, 2024 | 10.32 | 10.39 | 10.16 | 10.35 | 330,550 | +0.05(+0.49%) |
Sep 11, 2024 | 10.20 | 10.34 | 10.05 | 10.30 | 390,447 | +0.16(+1.58%) |
Sep 10, 2024 | 10.38 | 10.38 | 9.974 | 10.14 | 802,351 | -0.25(-2.41%) |
Sep 09, 2024 | 10.47 | 10.48 | 10.29 | 10.39 | 715,664 | -0.13(-1.24%) |
Sep 06, 2024 | 10.70 | 10.81 | 10.47 | 10.52 | 479,311 | -0.18(-1.68%) |
Sep 05, 2024 | 11.08 | 11.17 | 10.63 | 10.70 | 552,575 | -0.47(-4.21%) |
Sep 04, 2024 | 11.52 | 11.65 | 10.95 | 11.17 | 789,091 | -0.46(-3.96%) |
Sep 03, 2024 | 11.69 | 12.02 | 11.60 | 11.63 | 766,289 | -0.04(-0.34%) |
Aug 30, 2024 | 11.45 | 11.72 | 11.39 | 11.67 | 372,278 | +0.24(+2.10%) |
Aug 29, 2024 | 11.31 | 11.65 | 11.24 | 11.43 | 251,733 | +0.13(+1.15%) |
Aug 28, 2024 | 11.49 | 11.55 | 11.29 | 11.30 | 170,270 | -0.34(-2.92%) |
Aug 27, 2024 | 11.61 | 11.65 | 11.38 | 11.64 | 215,644 | +0.00(+0.00%) |
Aug 26, 2024 | 11.67 | 11.71 | 11.51 | 11.64 | 211,942 | +0.01(+0.09%) |
Aug 23, 2024 | 11.23 | 11.64 | 11.23 | 11.63 | 516,374 | +0.45(+4.03%) |
Aug 22, 2024 | 11.56 | 11.57 | 11.12 | 11.18 | 427,751 | -0.36(-3.12%) |
Aug 21, 2024 | 11.99 | 12.01 | 11.42 | 11.54 | 459,547 | -0.34(-2.86%) |
Aug 20, 2024 | 11.28 | 11.97 | 11.22 | 11.88 | 2,067,383 | +0.58(+5.13%) |
Aug 19, 2024 | 10.74 | 11.36 | 10.72 | 11.30 | 1,750,351 | +0.54(+5.02%) |
Aug 16, 2024 | 10.50 | 10.84 | 10.45 | 10.76 | 1,027,756 | +0.14(+1.32%) |
Aug 15, 2024 | 10.56 | 10.72 | 10.51 | 10.62 | 660,880 | +0.29(+2.81%) |
Aug 14, 2024 | 10.58 | 10.64 | 10.30 | 10.33 | 473,617 | -0.16(-1.53%) |
Aug 13, 2024 | 10.32 | 10.59 | 10.29 | 10.49 | 586,546 | +0.21(+2.04%) |
Aug 12, 2024 | 10.29 | 10.31 | 10.16 | 10.28 | 625,407 | +0.04(+0.39%) |
Aug 09, 2024 | 10.42 | 10.42 | 10.21 | 10.24 | 571,782 | -0.21(-2.01%) |
Aug 08, 2024 | 10.37 | 10.51 | 10.26 | 10.45 | 644,400 | +0.24(+2.35%) |
Aug 07, 2024 | 10.72 | 10.92 | 10.14 | 10.21 | 697,914 | -0.40(-3.77%) |
Aug 06, 2024 | 10.36 | 10.86 | 10.36 | 10.61 | 713,203 | +0.21(+2.02%) |
Aug 05, 2024 | 10.13 | 10.56 | 10.13 | 10.40 | 594,928 | -0.34(-3.17%) |
Aug 02, 2024 | 10.64 | 10.76 | 10.31 | 10.74 | 920,536 | -0.16(-1.47%) |
Aug 01, 2024 | 11.06 | 11.25 | 10.43 | 10.90 | 1,579,293 | -0.65(-5.63%) |
Jul 31, 2024 | 11.52 | 11.89 | 11.33 | 11.55 | 697,131 | +0.15(+1.32%) |
Jul 30, 2024 | 11.40 | 11.45 | 11.23 | 11.40 | 376,392 | -0.01(-0.09%) |
Jul 29, 2024 | 11.43 | 11.54 | 11.26 | 11.41 | 340,257 | +0.01(+0.09%) |
Jul 26, 2024 | 11.26 | 11.40 | 11.19 | 11.40 | 622,438 | +0.22(+1.97%) |
Jul 25, 2024 | 11.37 | 11.42 | 11.16 | 11.18 | 530,637 | -0.12(-1.06%) |
Jul 24, 2024 | 11.42 | 11.56 | 11.29 | 11.30 | 582,055 | -0.29(-2.50%) |
Jul 23, 2024 | 11.71 | 11.76 | 11.46 | 11.59 | 1,015,381 | -0.44(-3.66%) |
Jul 22, 2024 | 12.27 | 12.31 | 11.92 | 12.03 | 524,551 | -0.17(-1.39%) |
Jul 19, 2024 | 12.21 | 12.39 | 12.02 | 12.20 | 548,492 | +0.30(+2.52%) |
Jul 18, 2024 | 12.12 | 12.54 | 11.85 | 11.90 | 597,001 | -0.32(-2.62%) |
Jul 17, 2024 | 11.97 | 12.25 | 11.87 | 12.22 | 945,328 | +0.18(+1.50%) |
Jul 16, 2024 | 11.90 | 12.13 | 11.86 | 12.04 | 785,074 | +0.20(+1.69%) |
Jul 15, 2024 | 12.69 | 12.71 | 11.81 | 11.84 | 1,395,828 | -1.27(-9.69%) |
Jul 12, 2024 | 12.78 | 13.15 | 12.74 | 13.11 | 418,120 | +0.38(+2.99%) |
Jul 11, 2024 | 12.67 | 12.83 | 12.58 | 12.73 | 303,629 | +0.19(+1.52%) |
Jul 10, 2024 | 12.67 | 12.72 | 12.45 | 12.54 | 479,788 | -0.10(-0.79%) |
Jul 09, 2024 | 12.72 | 12.83 | 12.57 | 12.64 | 387,439 | -0.05(-0.39%) |
Jul 08, 2024 | 12.63 | 12.76 | 12.48 | 12.69 | 337,350 | +0.19(+1.52%) |
Jul 05, 2024 | 12.73 | 12.86 | 12.48 | 12.50 | 431,573 | -0.20(-1.57%) |
Jul 03, 2024 | 12.74 | 12.95 | 12.66 | 12.70 | 186,091 | -0.09(-0.70%) |
Jul 02, 2024 | 12.77 | 12.86 | 12.61 | 12.79 | 385,693 | +0.06(+0.47%) |