Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 10.56 | 10.89 | 10.42 | 10.87 | 27,040 | +0.22(+2.07%) |
Sep 26, 2024 | 10.60 | 10.70 | 10.51 | 10.65 | 34,233 | +0.20(+1.91%) |
Sep 25, 2024 | 10.58 | 10.63 | 10.42 | 10.45 | 27,645 | -0.22(-2.06%) |
Sep 24, 2024 | 10.76 | 10.76 | 10.50 | 10.67 | 24,474 | +0.01(+0.09%) |
Sep 23, 2024 | 10.83 | 10.85 | 10.59 | 10.66 | 30,422 | -0.06(-0.56%) |
Sep 20, 2024 | 11.13 | 11.30 | 10.67 | 10.72 | 245,038 | -0.51(-4.58%) |
Sep 19, 2024 | 10.95 | 11.32 | 10.81 | 11.23 | 60,025 | +0.50(+4.71%) |
Sep 18, 2024 | 10.77 | 11.00 | 10.40 | 10.73 | 61,398 | +0.02(+0.19%) |
Sep 17, 2024 | 10.52 | 10.75 | 10.45 | 10.71 | 37,735 | +0.29(+2.78%) |
Sep 16, 2024 | 10.31 | 10.42 | 9.989 | 10.42 | 27,674 | +0.19(+1.81%) |
Sep 13, 2024 | 10.22 | 10.28 | 10.20 | 10.23 | 29,687 | +0.14(+1.44%) |
Sep 12, 2024 | 10.09 | 10.10 | 9.970 | 10.09 | 21,031 | +0.07(+0.70%) |
Sep 11, 2024 | 10.05 | 10.14 | 9.890 | 10.02 | 18,951 | -0.10(-0.99%) |
Sep 10, 2024 | 9.920 | 10.19 | 9.920 | 10.12 | 23,018 | +0.01(+0.10%) |
Sep 09, 2024 | 9.880 | 10.19 | 9.880 | 10.11 | 29,610 | +0.26(+2.64%) |
Sep 06, 2024 | 9.820 | 9.910 | 9.800 | 9.850 | 19,395 | -0.08(-0.81%) |
Sep 05, 2024 | 10.09 | 10.09 | 9.780 | 9.930 | 19,409 | -0.12(-1.19%) |
Sep 04, 2024 | 10.19 | 10.32 | 9.820 | 10.05 | 39,355 | -0.20(-1.95%) |
Sep 03, 2024 | 10.42 | 10.44 | 10.25 | 10.25 | 19,552 | -0.40(-3.76%) |
Aug 30, 2024 | 10.53 | 10.65 | 10.47 | 10.65 | 10,257 | +0.10(+0.95%) |
Aug 29, 2024 | 10.53 | 10.64 | 10.48 | 10.55 | 13,909 | +0.10(+0.96%) |
Aug 28, 2024 | 10.51 | 10.61 | 10.45 | 10.45 | 47,180 | -0.05(-0.48%) |
Aug 27, 2024 | 10.45 | 10.53 | 10.45 | 10.50 | 29,203 | +0.17(+1.65%) |
Aug 26, 2024 | 10.37 | 10.45 | 10.19 | 10.33 | 26,821 | +0.04(+0.39%) |
Aug 23, 2024 | 10.13 | 10.37 | 10.08 | 10.29 | 53,305 | +0.27(+2.69%) |
Aug 22, 2024 | 10.12 | 10.12 | 9.901 | 10.02 | 15,490 | -0.04(-0.40%) |
Aug 21, 2024 | 10.02 | 10.19 | 10.00 | 10.06 | 18,439 | +0.04(+0.40%) |
Aug 20, 2024 | 10.06 | 10.09 | 9.920 | 10.02 | 22,667 | +0.00(+0.00%) |
Aug 19, 2024 | 9.890 | 10.03 | 9.890 | 10.02 | 22,182 | +0.05(+0.50%) |
Aug 16, 2024 | 9.850 | 10.02 | 9.850 | 9.970 | 32,024 | +0.12(+1.22%) |
Aug 15, 2024 | 9.860 | 9.990 | 9.731 | 9.850 | 41,748 | +0.17(+1.76%) |
Aug 14, 2024 | 9.700 | 9.740 | 9.670 | 9.680 | 15,965 | -0.11(-1.12%) |
Aug 13, 2024 | 9.880 | 9.880 | 9.642 | 9.790 | 19,072 | +0.02(+0.20%) |
Aug 12, 2024 | 9.960 | 9.960 | 9.650 | 9.770 | 36,016 | -0.21(-2.10%) |
Aug 09, 2024 | 9.860 | 10.04 | 9.650 | 9.980 | 96,132 | +0.16(+1.63%) |
Aug 08, 2024 | 9.860 | 9.870 | 9.590 | 9.820 | 67,631 | +0.10(+1.03%) |
Aug 07, 2024 | 9.900 | 10.16 | 9.660 | 9.720 | 38,246 | -0.02(-0.21%) |
Aug 06, 2024 | 9.700 | 9.930 | 9.610 | 9.740 | 113,071 | +0.02(+0.21%) |
Aug 05, 2024 | 9.830 | 9.850 | 9.490 | 9.720 | 98,762 | -0.52(-5.08%) |
Aug 02, 2024 | 10.26 | 10.52 | 10.22 | 10.24 | 35,014 | -0.36(-3.40%) |
Aug 01, 2024 | 11.02 | 11.02 | 10.48 | 10.60 | 51,401 | -0.40(-3.64%) |
Jul 31, 2024 | 11.01 | 11.18 | 10.80 | 11.00 | 46,005 | +0.08(+0.73%) |
Jul 30, 2024 | 10.88 | 10.93 | 10.79 | 10.92 | 31,475 | +0.11(+1.02%) |
Jul 29, 2024 | 11.03 | 11.03 | 10.69 | 10.81 | 25,007 | -0.11(-1.01%) |
Jul 26, 2024 | 11.12 | 11.12 | 10.86 | 10.92 | 26,131 | -0.05(-0.46%) |
Jul 25, 2024 | 10.80 | 11.16 | 10.80 | 10.97 | 72,596 | +0.25(+2.33%) |
Jul 24, 2024 | 10.80 | 11.02 | 10.71 | 10.72 | 53,486 | -0.18(-1.65%) |
Jul 23, 2024 | 10.60 | 11.05 | 10.60 | 10.90 | 134,668 | +0.29(+2.73%) |
Jul 22, 2024 | 10.55 | 10.65 | 10.28 | 10.61 | 50,170 | +0.08(+0.76%) |
Jul 19, 2024 | 10.54 | 10.67 | 10.40 | 10.53 | 89,596 | +0.02(+0.19%) |
Jul 18, 2024 | 10.68 | 10.88 | 10.43 | 10.51 | 62,718 | -0.21(-1.96%) |
Jul 17, 2024 | 10.95 | 10.97 | 10.57 | 10.72 | 69,709 | -0.25(-2.28%) |
Jul 16, 2024 | 10.50 | 11.00 | 10.28 | 10.97 | 89,662 | +0.56(+5.38%) |
Jul 15, 2024 | 10.44 | 10.54 | 10.00 | 10.41 | 113,289 | +0.07(+0.68%) |
Jul 12, 2024 | 10.16 | 10.55 | 9.970 | 10.34 | 187,506 | +0.34(+3.40%) |
Jul 11, 2024 | 9.410 | 10.55 | 9.170 | 10.00 | 253,115 | +0.65(+6.95%) |
Jul 10, 2024 | 9.350 | 9.350 | 9.240 | 9.350 | 26,346 | +0.04(+0.43%) |
Jul 09, 2024 | 9.250 | 9.340 | 9.190 | 9.310 | 38,498 | +0.04(+0.43%) |
Jul 08, 2024 | 9.290 | 9.320 | 9.240 | 9.270 | 23,624 | +0.04(+0.43%) |
Jul 05, 2024 | 9.180 | 9.250 | 9.100 | 9.230 | 56,103 | +0.03(+0.33%) |
Jul 03, 2024 | 9.410 | 9.410 | 9.190 | 9.200 | 28,986 | -0.14(-1.50%) |
Jul 02, 2024 | 9.500 | 9.619 | 9.320 | 9.340 | 36,555 | -0.21(-2.20%) |