Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 10.90 | 10.98 | 10.65 | 10.90 | 3,829 | -0.08(-0.73%) |
Sep 26, 2024 | 10.98 | 11.11 | 10.76 | 10.98 | 7,415 | +0.09(+0.83%) |
Sep 25, 2024 | 10.80 | 10.89 | 10.80 | 10.89 | 405 | +0.00(+0.00%) |
Sep 24, 2024 | 10.90 | 11.00 | 10.72 | 10.89 | 6,040 | -0.01(-0.09%) |
Sep 23, 2024 | 10.99 | 11.20 | 10.90 | 10.90 | 5,281 | +0.00(+0.00%) |
Sep 20, 2024 | 10.90 | 11.00 | 10.80 | 10.90 | 16,629 | +0.00(+0.00%) |
Sep 19, 2024 | 11.08 | 11.08 | 10.67 | 10.90 | 9,006 | +0.18(+1.68%) |
Sep 18, 2024 | 10.82 | 11.23 | 10.72 | 10.72 | 16,165 | -0.12(-1.11%) |
Sep 17, 2024 | 11.00 | 11.24 | 10.75 | 10.84 | 11,153 | -0.05(-0.46%) |
Sep 16, 2024 | 10.73 | 11.00 | 10.73 | 10.89 | 8,178 | -0.08(-0.73%) |
Sep 13, 2024 | 10.89 | 11.00 | 10.58 | 10.97 | 5,362 | +0.07(+0.64%) |
Sep 12, 2024 | 10.76 | 11.03 | 10.58 | 10.90 | 6,088 | -0.01(-0.14%) |
Sep 11, 2024 | 10.58 | 11.05 | 10.58 | 10.91 | 4,026 | -0.09(-0.82%) |
Sep 10, 2024 | 11.12 | 11.31 | 10.84 | 11.01 | 11,419 | +0.26(+2.37%) |
Sep 09, 2024 | 11.18 | 11.72 | 10.75 | 10.75 | 4,680 | -0.40(-3.59%) |
Sep 06, 2024 | 11.45 | 11.50 | 11.15 | 11.15 | 3,974 | +0.00(+0.00%) |
Sep 05, 2024 | 11.15 | 11.66 | 11.15 | 11.15 | 12,773 | +0.00(+0.00%) |
Sep 04, 2024 | 11.91 | 11.91 | 11.01 | 11.15 | 936 | -0.21(-1.85%) |
Sep 03, 2024 | 10.97 | 11.36 | 10.96 | 11.36 | 5,618 | +0.50(+4.65%) |
Aug 30, 2024 | 10.98 | 11.00 | 10.86 | 10.86 | 3,323 | +0.24(+2.21%) |
Aug 29, 2024 | 10.65 | 10.65 | 10.62 | 10.62 | 472 | -0.17(-1.58%) |
Aug 28, 2024 | 11.05 | 11.50 | 10.50 | 10.79 | 12,676 | -0.17(-1.51%) |
Aug 27, 2024 | 11.16 | 11.40 | 10.96 | 10.96 | 2,707 | -0.21(-1.84%) |
Aug 26, 2024 | 11.25 | 11.28 | 11.07 | 11.16 | 3,838 | -0.09(-0.80%) |
Aug 23, 2024 | 11.31 | 11.31 | 11.00 | 11.25 | 6,284 | -0.05(-0.44%) |
Aug 22, 2024 | 11.20 | 11.91 | 11.12 | 11.30 | 8,550 | +0.18(+1.60%) |
Aug 21, 2024 | 11.40 | 11.41 | 11.12 | 11.12 | 2,246 | -0.08(-0.70%) |
Aug 20, 2024 | 11.19 | 11.20 | 11.10 | 11.20 | 1,419 | -0.01(-0.09%) |
Aug 19, 2024 | 11.32 | 11.99 | 10.72 | 11.21 | 5,377 | -0.04(-0.36%) |
Aug 16, 2024 | 10.90 | 11.50 | 10.51 | 11.25 | 3,858 | +0.38(+3.50%) |
Aug 15, 2024 | 10.63 | 11.01 | 10.60 | 10.87 | 2,974 | +0.28(+2.64%) |
Aug 14, 2024 | 11.00 | 11.00 | 10.59 | 10.59 | 1,876 | +0.09(+0.86%) |
Aug 13, 2024 | 10.93 | 11.60 | 10.50 | 10.50 | 2,775 | -0.60(-5.41%) |
Aug 12, 2024 | 11.20 | 11.20 | 10.80 | 11.10 | 2,549 | +0.00(+0.00%) |
Aug 09, 2024 | 10.51 | 11.10 | 10.51 | 11.10 | 4,410 | +0.20(+1.79%) |
Aug 08, 2024 | 11.50 | 11.50 | 10.51 | 10.90 | 2,913 | +0.15(+1.44%) |
Aug 07, 2024 | 10.75 | 11.30 | 10.74 | 10.75 | 4,518 | +0.09(+0.84%) |
Aug 06, 2024 | 10.70 | 10.70 | 10.60 | 10.66 | 2,066 | +0.01(+0.09%) |
Aug 05, 2024 | 10.61 | 10.65 | 10.51 | 10.65 | 2,937 | -0.00(-0.00%) |
Aug 02, 2024 | 10.89 | 10.89 | 10.46 | 10.65 | 2,261 | -0.25(-2.29%) |
Aug 01, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 349 | +0.11(+1.01%) |
Jul 31, 2024 | 10.86 | 11.03 | 10.52 | 10.79 | 6,711 | +0.05(+0.50%) |
Jul 30, 2024 | 10.04 | 11.04 | 10.04 | 10.74 | 2,687 | -0.66(-5.82%) |
Jul 29, 2024 | 11.30 | 11.40 | 11.05 | 11.40 | 1,402 | -0.10(-0.87%) |
Jul 26, 2024 | 11.40 | 12.00 | 11.40 | 11.50 | 5,253 | -0.03(-0.22%) |
Jul 25, 2024 | 10.56 | 11.53 | 10.56 | 11.53 | 1,285 | +0.25(+2.17%) |
Jul 23, 2024 | 11.28 | 112 | +0.25(+2.27%) | |||
Jul 22, 2024 | 10.94 | 11.03 | 10.94 | 11.03 | 1,047 | -0.27(-2.39%) |
Jul 19, 2024 | 11.09 | 11.45 | 10.90 | 11.30 | 2,746 | -0.10(-0.88%) |
Jul 18, 2024 | 11.55 | 11.55 | 11.40 | 11.40 | 1,693 | -0.15(-1.30%) |
Jul 17, 2024 | 10.40 | 11.55 | 10.40 | 11.55 | 5,632 | -0.33(-2.78%) |
Jul 16, 2024 | 11.40 | 12.01 | 11.40 | 11.88 | 4,820 | +0.89(+8.10%) |
Jul 15, 2024 | 11.64 | 11.85 | 10.99 | 10.99 | 3,553 | -0.71(-6.07%) |
Jul 12, 2024 | 11.13 | 11.86 | 11.13 | 11.70 | 4,821 | +0.60(+5.41%) |
Jul 11, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 514 | +0.08(+0.77%) |
Jul 10, 2024 | 10.46 | 12.08 | 10.46 | 11.02 | 11,352 | +0.86(+8.44%) |
Jul 09, 2024 | 9.820 | 10.26 | 9.800 | 10.16 | 4,485 | +0.16(+1.58%) |
Jul 08, 2024 | 10.22 | 10.38 | 9.892 | 10.00 | 3,864 | +0.12(+1.21%) |
Jul 05, 2024 | 10.06 | 10.74 | 9.760 | 9.880 | 3,871 | -0.12(-1.20%) |
Jul 03, 2024 | 10.38 | 10.38 | 10.00 | 10.00 | 2,794 | -0.96(-8.76%) |
Jul 02, 2024 | 11.78 | 11.78 | 10.80 | 10.96 | 1,493 | -1.14(-9.42%) |
|