Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 11.65 | 11.71 | 11.61 | 11.68 | 10,937 | +0.22(+1.92%) |
Sep 25, 2024 | 11.58 | 11.59 | 11.46 | 11.46 | 16,935 | -0.22(-1.88%) |
Sep 24, 2024 | 11.61 | 11.68 | 11.59 | 11.68 | 10,738 | +0.40(+3.55%) |
Sep 23, 2024 | 11.27 | 11.32 | 11.26 | 11.28 | 9,824 | -0.06(-0.53%) |
Sep 20, 2024 | 11.36 | 11.39 | 11.22 | 11.34 | 4,222 | -0.13(-1.11%) |
Sep 19, 2024 | 11.42 | 11.50 | 11.40 | 11.47 | 13,443 | +0.30(+2.70%) |
Sep 18, 2024 | 11.26 | 11.27 | 11.13 | 11.17 | 39,532 | -0.02(-0.21%) |
Sep 17, 2024 | 11.30 | 11.33 | 11.15 | 11.19 | 11,159 | -0.02(-0.18%) |
Sep 16, 2024 | 11.19 | 11.23 | 11.15 | 11.21 | 20,853 | +0.13(+1.17%) |
Sep 13, 2024 | 11.18 | 11.18 | 11.07 | 11.08 | 33,476 | +0.09(+0.82%) |
Sep 12, 2024 | 10.97 | 11.03 | 10.91 | 10.99 | 11,930 | -0.13(-1.17%) |
Sep 11, 2024 | 10.95 | 11.12 | 10.94 | 11.12 | 36,894 | +0.15(+1.37%) |
Sep 10, 2024 | 10.94 | 10.98 | 10.89 | 10.97 | 22,091 | -0.12(-1.08%) |
Sep 09, 2024 | 11.08 | 11.12 | 11.07 | 11.09 | 8,929 | -0.03(-0.27%) |
Sep 06, 2024 | 11.23 | 11.26 | 11.12 | 11.12 | 9,727 | -0.15(-1.33%) |
Sep 05, 2024 | 11.28 | 11.30 | 11.18 | 11.27 | 29,338 | +0.11(+0.99%) |
Sep 04, 2024 | 11.14 | 11.18 | 11.12 | 11.16 | 14,416 | +0.06(+0.54%) |
Sep 03, 2024 | 11.14 | 11.16 | 11.07 | 11.10 | 11,925 | -0.08(-0.72%) |
Aug 30, 2024 | 11.18 | 11.20 | 11.12 | 11.18 | 12,350 | +0.00(+0.00%) |
Aug 29, 2024 | 11.25 | 11.25 | 11.16 | 11.18 | 10,600 | +0.01(+0.09%) |
Aug 28, 2024 | 11.16 | 11.20 | 11.07 | 11.17 | 9,765 | -0.02(-0.18%) |
Aug 27, 2024 | 11.13 | 11.19 | 11.11 | 11.19 | 7,217 | +0.14(+1.27%) |
Aug 26, 2024 | 11.07 | 11.12 | 11.05 | 11.05 | 14,353 | +0.03(+0.27%) |
Aug 23, 2024 | 10.90 | 11.02 | 10.88 | 11.02 | 15,183 | +0.21(+1.94%) |
Aug 22, 2024 | 10.85 | 10.85 | 10.79 | 10.81 | 11,534 | -0.02(-0.18%) |
Aug 21, 2024 | 10.77 | 10.85 | 10.74 | 10.83 | 12,374 | +0.11(+1.03%) |
Aug 20, 2024 | 10.72 | 10.78 | 10.70 | 10.72 | 345,315 | -0.01(-0.09%) |
Aug 19, 2024 | 10.69 | 10.74 | 10.68 | 10.73 | 16,172 | +0.21(+1.98%) |
Aug 16, 2024 | 10.42 | 10.54 | 10.42 | 10.52 | 16,155 | +0.11(+1.08%) |
Aug 15, 2024 | 10.40 | 10.44 | 10.39 | 10.41 | 19,190 | +0.00(+0.02%) |
Aug 14, 2024 | 10.46 | 10.46 | 10.39 | 10.41 | 12,601 | -0.01(-0.12%) |
Aug 13, 2024 | 10.31 | 10.43 | 10.31 | 10.42 | 49,294 | +0.13(+1.22%) |
Aug 12, 2024 | 10.35 | 10.35 | 10.27 | 10.29 | 34,384 | +0.01(+0.14%) |
Aug 09, 2024 | 10.28 | 10.31 | 10.23 | 10.28 | 22,823 | +0.05(+0.49%) |
Aug 08, 2024 | 10.25 | 10.26 | 10.21 | 10.23 | 27,644 | -0.01(-0.10%) |
Aug 07, 2024 | 10.31 | 10.34 | 10.23 | 10.24 | 83,760 | +0.19(+1.89%) |
Aug 06, 2024 | 10.02 | 10.07 | 10.00 | 10.05 | 60,524 | -0.03(-0.30%) |
Aug 05, 2024 | 10.05 | 10.13 | 9.980 | 10.08 | 60,620 | -0.14(-1.37%) |
Aug 02, 2024 | 10.25 | 10.31 | 10.19 | 10.22 | 16,326 | -0.09(-0.87%) |
Aug 01, 2024 | 10.46 | 10.47 | 10.30 | 10.31 | 11,356 | -0.32(-3.01%) |
Jul 31, 2024 | 10.62 | 10.66 | 10.58 | 10.63 | 11,616 | +0.02(+0.19%) |
Jul 30, 2024 | 10.70 | 10.75 | 10.60 | 10.61 | 28,374 | -0.16(-1.49%) |
Jul 29, 2024 | 10.72 | 10.82 | 10.68 | 10.77 | 60,075 | +0.04(+0.37%) |
Jul 26, 2024 | 10.69 | 10.79 | 10.66 | 10.73 | 18,993 | -0.39(-3.51%) |
Jul 25, 2024 | 10.85 | 11.16 | 10.79 | 11.12 | 29,803 | -0.40(-3.47%) |
Jul 24, 2024 | 11.50 | 11.67 | 11.50 | 11.52 | 50,667 | +0.00(+0.04%) |
Jul 23, 2024 | 11.58 | 11.59 | 11.52 | 11.52 | 45,368 | -0.21(-1.83%) |
Jul 22, 2024 | 11.82 | 11.82 | 11.69 | 11.73 | 17,647 | -0.06(-0.51%) |
Jul 19, 2024 | 11.77 | 11.82 | 11.72 | 11.79 | 61,331 | -0.13(-1.09%) |
Jul 18, 2024 | 12.01 | 12.01 | 11.88 | 11.92 | 8,478 | -0.03(-0.25%) |
Jul 17, 2024 | 11.93 | 11.98 | 11.91 | 11.95 | 21,030 | -0.02(-0.17%) |
Jul 16, 2024 | 12.00 | 12.00 | 11.94 | 11.97 | 18,421 | -0.03(-0.25%) |
Jul 15, 2024 | 11.92 | 12.05 | 11.92 | 12.00 | 13,381 | +0.09(+0.76%) |
Jul 12, 2024 | 11.85 | 11.95 | 11.84 | 11.91 | 43,456 | +0.17(+1.45%) |
Jul 11, 2024 | 11.58 | 11.79 | 11.58 | 11.74 | 41,857 | +0.59(+5.29%) |
Jul 10, 2024 | 10.97 | 11.15 | 10.97 | 11.15 | 60,873 | +0.41(+3.82%) |
Jul 09, 2024 | 10.78 | 10.78 | 10.74 | 10.74 | 38,401 | -0.11(-1.01%) |
Jul 08, 2024 | 11.05 | 11.05 | 10.81 | 10.85 | 20,116 | -0.03(-0.28%) |
Jul 05, 2024 | 10.90 | 10.90 | 10.85 | 10.88 | 19,027 | +0.25(+2.36%) |
Jul 03, 2024 | 10.62 | 10.66 | 10.62 | 10.63 | 10,709 | +0.09(+0.85%) |
Jul 02, 2024 | 10.46 | 10.54 | 10.45 | 10.54 | 51,769 | -0.04(-0.38%) |
|