Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 11.71 | 11.84 | 11.47 | 11.67 | 290,430 | +0.08(+0.69%) |
Sep 26, 2024 | 11.77 | 11.80 | 11.55 | 11.59 | 349,593 | +0.04(+0.35%) |
Sep 25, 2024 | 11.79 | 11.80 | 11.44 | 11.55 | 374,821 | -0.25(-2.12%) |
Sep 24, 2024 | 12.55 | 12.55 | 11.71 | 11.80 | 375,152 | -0.70(-5.60%) |
Sep 23, 2024 | 12.30 | 12.56 | 12.27 | 12.50 | 403,358 | +0.30(+2.46%) |
Sep 20, 2024 | 12.40 | 12.58 | 12.20 | 12.20 | 2,163,107 | -0.29(-2.32%) |
Sep 19, 2024 | 12.80 | 12.85 | 12.48 | 12.49 | 427,193 | -0.04(-0.32%) |
Sep 18, 2024 | 12.56 | 12.99 | 12.44 | 12.53 | 464,769 | +0.01(+0.08%) |
Sep 17, 2024 | 11.88 | 12.73 | 11.88 | 12.52 | 534,836 | +0.78(+6.64%) |
Sep 16, 2024 | 11.53 | 11.75 | 11.41 | 11.74 | 390,707 | +0.22(+1.91%) |
Sep 13, 2024 | 11.30 | 11.71 | 11.26 | 11.52 | 379,863 | +0.41(+3.69%) |
Sep 12, 2024 | 11.19 | 11.30 | 11.05 | 11.11 | 326,583 | +0.02(+0.18%) |
Sep 11, 2024 | 11.01 | 11.12 | 10.84 | 11.09 | 412,177 | +0.04(+0.36%) |
Sep 10, 2024 | 11.74 | 11.87 | 10.84 | 11.05 | 842,051 | -0.63(-5.39%) |
Sep 09, 2024 | 10.68 | 11.78 | 10.64 | 11.68 | 1,133,164 | +1.12(+10.61%) |
Sep 06, 2024 | 10.99 | 11.00 | 10.43 | 10.56 | 450,554 | -0.37(-3.39%) |
Sep 05, 2024 | 11.22 | 11.22 | 10.92 | 10.93 | 254,964 | -0.21(-1.89%) |
Sep 04, 2024 | 10.93 | 11.48 | 10.93 | 11.14 | 332,523 | +0.21(+1.92%) |
Sep 03, 2024 | 11.00 | 11.06 | 10.74 | 10.93 | 365,595 | -0.24(-2.15%) |
Aug 30, 2024 | 11.09 | 11.22 | 10.89 | 11.17 | 361,814 | +0.10(+0.90%) |
Aug 29, 2024 | 11.06 | 11.24 | 10.99 | 11.07 | 291,217 | +0.09(+0.82%) |
Aug 28, 2024 | 11.11 | 11.22 | 10.82 | 10.98 | 248,273 | -0.19(-1.70%) |
Aug 27, 2024 | 11.28 | 11.39 | 11.13 | 11.17 | 292,595 | -0.19(-1.67%) |
Aug 26, 2024 | 11.27 | 11.49 | 11.16 | 11.36 | 324,572 | +0.15(+1.34%) |
Aug 23, 2024 | 10.83 | 11.35 | 10.81 | 11.21 | 584,517 | +0.46(+4.28%) |
Aug 22, 2024 | 10.80 | 10.81 | 10.64 | 10.75 | 210,449 | -0.02(-0.19%) |
Aug 21, 2024 | 10.84 | 10.85 | 10.65 | 10.77 | 389,162 | +0.01(+0.09%) |
Aug 20, 2024 | 10.85 | 10.90 | 10.70 | 10.76 | 351,038 | -0.14(-1.28%) |
Aug 19, 2024 | 10.76 | 10.90 | 10.73 | 10.90 | 350,495 | +0.14(+1.30%) |
Aug 16, 2024 | 10.92 | 10.96 | 10.73 | 10.76 | 344,973 | -0.18(-1.65%) |
Aug 15, 2024 | 10.87 | 10.99 | 10.72 | 10.94 | 336,091 | +0.28(+2.63%) |
Aug 14, 2024 | 10.65 | 10.70 | 10.54 | 10.66 | 350,130 | +0.06(+0.57%) |
Aug 13, 2024 | 10.25 | 10.66 | 10.22 | 10.60 | 505,916 | +0.45(+4.43%) |
Aug 12, 2024 | 10.05 | 10.19 | 9.740 | 10.15 | 573,443 | +0.10(+1.00%) |
Aug 09, 2024 | 9.330 | 10.09 | 8.930 | 10.05 | 619,667 | +1.20(+13.56%) |
Aug 08, 2024 | 8.810 | 8.940 | 8.770 | 8.850 | 343,613 | +0.17(+1.96%) |
Aug 07, 2024 | 8.850 | 8.900 | 8.660 | 8.680 | 386,773 | -0.06(-0.69%) |
Aug 06, 2024 | 8.860 | 8.910 | 8.690 | 8.740 | 505,368 | -0.14(-1.58%) |
Aug 05, 2024 | 8.770 | 9.010 | 8.640 | 8.880 | 625,839 | -0.30(-3.27%) |
Aug 02, 2024 | 9.030 | 9.260 | 8.970 | 9.180 | 516,894 | -0.19(-2.03%) |
Aug 01, 2024 | 9.570 | 9.580 | 9.270 | 9.370 | 430,121 | -0.19(-1.99%) |
Jul 31, 2024 | 9.580 | 9.750 | 9.480 | 9.560 | 372,718 | +0.01(+0.10%) |
Jul 30, 2024 | 9.550 | 9.720 | 9.538 | 9.550 | 233,885 | +0.06(+0.63%) |
Jul 29, 2024 | 9.650 | 9.650 | 9.490 | 9.490 | 220,454 | -0.11(-1.15%) |
Jul 26, 2024 | 9.750 | 9.750 | 9.530 | 9.600 | 315,791 | +0.05(+0.52%) |
Jul 25, 2024 | 9.220 | 9.630 | 9.220 | 9.550 | 372,964 | +0.35(+3.80%) |
Jul 24, 2024 | 9.470 | 9.590 | 9.200 | 9.200 | 457,889 | -0.30(-3.16%) |
Jul 23, 2024 | 9.390 | 9.540 | 9.350 | 9.500 | 491,160 | +0.02(+0.21%) |
Jul 22, 2024 | 9.270 | 9.510 | 9.240 | 9.480 | 467,062 | +0.22(+2.38%) |
Jul 19, 2024 | 9.780 | 9.890 | 9.120 | 9.260 | 756,958 | -0.56(-5.70%) |
Jul 18, 2024 | 9.890 | 10.14 | 9.660 | 9.820 | 378,382 | -0.09(-0.91%) |
Jul 17, 2024 | 9.880 | 10.17 | 9.815 | 9.910 | 427,275 | -0.08(-0.80%) |
Jul 16, 2024 | 9.780 | 10.04 | 9.750 | 9.990 | 516,234 | +0.29(+2.99%) |
Jul 15, 2024 | 9.680 | 9.870 | 9.590 | 9.700 | 397,984 | +0.17(+1.78%) |
Jul 12, 2024 | 9.880 | 9.920 | 9.530 | 9.530 | 344,691 | -0.16(-1.65%) |
Jul 11, 2024 | 9.570 | 9.800 | 9.550 | 9.690 | 449,256 | +0.38(+4.08%) |
Jul 10, 2024 | 9.290 | 9.365 | 9.200 | 9.310 | 251,732 | +0.03(+0.32%) |
Jul 09, 2024 | 9.440 | 9.440 | 9.245 | 9.280 | 287,784 | -0.20(-2.11%) |
Jul 08, 2024 | 9.520 | 9.610 | 9.375 | 9.480 | 317,097 | +0.07(+0.74%) |
Jul 05, 2024 | 9.390 | 9.440 | 9.290 | 9.410 | 373,706 | -0.03(-0.32%) |
Jul 03, 2024 | 9.500 | 9.555 | 9.300 | 9.440 | 220,108 | -0.05(-0.53%) |
Jul 02, 2024 | 9.330 | 9.550 | 9.330 | 9.490 | 293,626 | +0.14(+1.50%) |