Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 11.21 | 11.34 | 11.16 | 11.34 | 105,667 | -0.04(-0.35%) |
Sep 26, 2024 | 11.09 | 11.41 | 11.09 | 11.38 | 124,697 | +0.25(+2.25%) |
Sep 25, 2024 | 11.29 | 11.29 | 11.07 | 11.13 | 128,313 | -0.15(-1.33%) |
Sep 24, 2024 | 11.29 | 11.33 | 11.17 | 11.28 | 134,069 | +0.23(+2.08%) |
Sep 23, 2024 | 11.13 | 11.13 | 10.96 | 11.05 | 137,739 | +0.00(+0.00%) |
Sep 20, 2024 | 11.21 | 11.21 | 11.02 | 11.05 | 142,482 | -0.30(-2.64%) |
Sep 19, 2024 | 11.51 | 11.52 | 11.31 | 11.35 | 183,491 | +0.00(+0.00%) |
Sep 18, 2024 | 11.48 | 11.53 | 11.31 | 11.35 | 163,413 | -0.01(-0.09%) |
Sep 17, 2024 | 11.29 | 11.44 | 11.28 | 11.36 | 146,968 | +0.05(+0.44%) |
Sep 16, 2024 | 11.23 | 11.33 | 11.12 | 11.31 | 152,887 | +0.15(+1.34%) |
Sep 13, 2024 | 11.18 | 11.28 | 11.10 | 11.16 | 154,652 | +0.16(+1.45%) |
Sep 12, 2024 | 10.92 | 11.07 | 10.86 | 11.00 | 133,787 | +0.24(+2.23%) |
Sep 11, 2024 | 10.71 | 10.81 | 10.61 | 10.76 | 107,946 | +0.05(+0.47%) |
Sep 10, 2024 | 10.89 | 11.01 | 10.60 | 10.71 | 302,053 | -0.19(-1.74%) |
Sep 09, 2024 | 10.96 | 11.09 | 10.89 | 10.90 | 386,878 | -0.72(-6.20%) |
Sep 06, 2024 | 11.74 | 11.79 | 11.51 | 11.62 | 322,207 | -0.16(-1.36%) |
Sep 05, 2024 | 11.79 | 11.94 | 11.72 | 11.78 | 218,430 | +0.00(+0.00%) |
Sep 04, 2024 | 11.67 | 11.93 | 11.67 | 11.78 | 256,645 | +0.09(+0.77%) |
Sep 03, 2024 | 11.88 | 11.92 | 11.53 | 11.69 | 402,449 | -0.30(-2.50%) |
Aug 30, 2024 | 11.48 | 12.41 | 11.48 | 11.99 | 821,136 | +0.99(+9.00%) |
Aug 29, 2024 | 11.10 | 11.10 | 10.73 | 11.00 | 676,523 | +0.65(+6.28%) |
Aug 28, 2024 | 11.57 | 11.57 | 10.07 | 10.35 | 1,872,616 | -1.28(-11.01%) |
Aug 27, 2024 | 11.65 | 11.71 | 11.56 | 11.63 | 202,845 | -0.03(-0.26%) |
Aug 26, 2024 | 11.60 | 11.75 | 11.56 | 11.66 | 148,966 | +0.06(+0.52%) |
Aug 23, 2024 | 11.50 | 11.64 | 11.48 | 11.60 | 89,672 | +0.19(+1.67%) |
Aug 22, 2024 | 11.46 | 11.46 | 11.31 | 11.41 | 131,934 | -0.07(-0.61%) |
Aug 21, 2024 | 11.65 | 11.65 | 11.47 | 11.48 | 96,091 | -0.10(-0.86%) |
Aug 20, 2024 | 11.73 | 11.80 | 11.55 | 11.58 | 122,490 | -0.15(-1.28%) |
Aug 19, 2024 | 11.70 | 11.85 | 11.66 | 11.73 | 104,692 | +0.08(+0.69%) |
Aug 16, 2024 | 11.60 | 11.75 | 11.60 | 11.65 | 102,465 | -0.03(-0.26%) |
Aug 15, 2024 | 11.58 | 11.75 | 11.53 | 11.68 | 211,512 | +0.23(+2.01%) |
Aug 14, 2024 | 11.70 | 11.70 | 11.35 | 11.45 | 91,682 | -0.07(-0.61%) |
Aug 13, 2024 | 11.60 | 11.60 | 11.42 | 11.52 | 75,499 | -0.09(-0.78%) |
Aug 12, 2024 | 11.70 | 11.75 | 11.58 | 11.61 | 62,450 | +0.04(+0.35%) |
Aug 09, 2024 | 11.50 | 11.61 | 11.39 | 11.57 | 87,894 | +0.01(+0.09%) |
Aug 08, 2024 | 11.00 | 11.57 | 11.00 | 11.56 | 195,930 | +0.33(+2.94%) |
Aug 07, 2024 | 11.23 | 11.37 | 11.15 | 11.23 | 130,402 | -0.01(-0.09%) |
Aug 06, 2024 | 11.13 | 11.25 | 10.97 | 11.24 | 224,020 | +0.21(+1.90%) |
Aug 05, 2024 | 11.00 | 11.22 | 10.60 | 11.03 | 451,923 | -0.64(-5.48%) |
Aug 02, 2024 | 11.66 | 11.72 | 11.51 | 11.67 | 326,791 | -0.31(-2.59%) |
Aug 01, 2024 | 12.32 | 12.32 | 11.86 | 11.98 | 157,622 | -0.35(-2.84%) |
Jul 31, 2024 | 12.09 | 12.45 | 12.08 | 12.33 | 215,589 | +0.32(+2.66%) |
Jul 30, 2024 | 12.21 | 12.25 | 11.97 | 12.01 | 157,507 | -0.31(-2.52%) |
Jul 29, 2024 | 12.06 | 12.33 | 12.06 | 12.32 | 130,975 | +0.22(+1.82%) |
Jul 26, 2024 | 12.10 | 12.13 | 12.01 | 12.10 | 104,129 | -0.10(-0.82%) |
Jul 25, 2024 | 12.05 | 12.24 | 11.95 | 12.20 | 121,547 | +0.00(+0.00%) |
Jul 24, 2024 | 12.37 | 12.43 | 12.12 | 12.20 | 135,166 | -0.14(-1.13%) |
Jul 23, 2024 | 12.17 | 12.34 | 12.12 | 12.34 | 86,785 | +0.01(+0.08%) |
Jul 22, 2024 | 12.02 | 12.40 | 12.02 | 12.33 | 99,426 | +0.25(+2.07%) |
Jul 19, 2024 | 12.09 | 12.19 | 12.05 | 12.08 | 149,578 | -0.07(-0.58%) |
Jul 18, 2024 | 12.19 | 12.26 | 12.13 | 12.15 | 148,924 | -0.03(-0.25%) |
Jul 17, 2024 | 12.24 | 12.26 | 12.12 | 12.18 | 172,543 | -0.06(-0.49%) |
Jul 16, 2024 | 12.07 | 12.33 | 12.00 | 12.24 | 117,999 | +0.14(+1.16%) |
Jul 15, 2024 | 12.00 | 12.17 | 11.91 | 12.10 | 115,658 | +0.20(+1.68%) |
Jul 12, 2024 | 12.13 | 12.17 | 11.88 | 11.90 | 212,939 | -0.13(-1.08%) |
Jul 11, 2024 | 12.02 | 12.15 | 11.93 | 12.03 | 195,155 | -0.23(-1.88%) |
Jul 10, 2024 | 11.96 | 12.30 | 11.91 | 12.26 | 337,592 | +0.33(+2.77%) |
Jul 09, 2024 | 11.69 | 11.95 | 11.67 | 11.93 | 164,232 | +0.02(+0.17%) |
Jul 08, 2024 | 11.84 | 11.95 | 11.71 | 11.91 | 315,892 | +0.07(+0.59%) |
Jul 05, 2024 | 11.95 | 11.95 | 11.73 | 11.84 | 97,419 | +0.01(+0.08%) |
Jul 03, 2024 | 11.80 | 11.98 | 11.80 | 11.83 | 92,079 | +0.11(+0.94%) |
Jul 02, 2024 | 11.82 | 11.82 | 11.60 | 11.72 | 131,995 | -0.12(-1.01%) |