Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 10.66 | 10.74 | 10.56 | 10.68 | 315,530 | +0.04(+0.38%) |
Sep 25, 2024 | 10.80 | 10.80 | 10.60 | 10.64 | 499,490 | -0.09(-0.84%) |
Sep 24, 2024 | 10.91 | 10.94 | 10.63 | 10.73 | 539,301 | -0.29(-2.63%) |
Sep 23, 2024 | 10.80 | 11.05 | 10.78 | 11.02 | 333,009 | +0.25(+2.32%) |
Sep 20, 2024 | 10.84 | 10.98 | 10.76 | 10.77 | 782,716 | -0.08(-0.74%) |
Sep 19, 2024 | 10.97 | 10.98 | 10.80 | 10.85 | 338,962 | -0.06(-0.55%) |
Sep 18, 2024 | 11.19 | 11.19 | 10.88 | 10.91 | 294,938 | -0.26(-2.33%) |
Sep 17, 2024 | 10.81 | 11.18 | 10.81 | 11.17 | 517,096 | +0.37(+3.43%) |
Sep 16, 2024 | 11.00 | 11.12 | 10.78 | 10.80 | 378,150 | -0.20(-1.82%) |
Sep 13, 2024 | 10.98 | 11.15 | 10.96 | 11.00 | 492,336 | +0.03(+0.27%) |
Sep 12, 2024 | 10.97 | 11.15 | 10.92 | 10.97 | 414,630 | +0.09(+0.83%) |
Sep 11, 2024 | 11.09 | 11.10 | 10.81 | 10.88 | 399,399 | -0.22(-1.98%) |
Sep 10, 2024 | 11.22 | 11.32 | 10.93 | 11.10 | 468,485 | -0.09(-0.80%) |
Sep 09, 2024 | 11.53 | 11.60 | 11.18 | 11.19 | 562,247 | -0.34(-2.95%) |
Sep 06, 2024 | 11.84 | 11.95 | 11.48 | 11.53 | 689,470 | -0.34(-2.86%) |
Sep 05, 2024 | 11.89 | 11.99 | 11.65 | 11.87 | 742,705 | -0.02(-0.17%) |
Sep 04, 2024 | 11.88 | 12.03 | 11.82 | 11.89 | 258,493 | -0.02(-0.17%) |
Sep 03, 2024 | 12.12 | 12.21 | 11.89 | 11.91 | 352,757 | -0.31(-2.54%) |
Aug 30, 2024 | 11.83 | 12.23 | 11.83 | 12.22 | 454,904 | +0.42(+3.56%) |
Aug 29, 2024 | 11.79 | 11.86 | 11.68 | 11.80 | 487,291 | +0.04(+0.34%) |
Aug 28, 2024 | 11.67 | 11.84 | 11.67 | 11.76 | 418,844 | +0.00(+0.00%) |
Aug 27, 2024 | 11.75 | 11.95 | 11.67 | 11.76 | 272,527 | -0.04(-0.34%) |
Aug 26, 2024 | 11.93 | 12.00 | 11.77 | 11.80 | 264,569 | -0.05(-0.42%) |
Aug 23, 2024 | 11.71 | 11.86 | 11.62 | 11.85 | 527,369 | +0.10(+0.85%) |
Aug 22, 2024 | 11.69 | 11.82 | 11.57 | 11.75 | 181,341 | +0.05(+0.43%) |
Aug 21, 2024 | 11.74 | 12.01 | 11.61 | 11.70 | 353,446 | -0.03(-0.26%) |
Aug 20, 2024 | 11.97 | 12.00 | 11.69 | 11.73 | 509,520 | -0.27(-2.25%) |
Aug 19, 2024 | 11.82 | 12.01 | 11.65 | 12.00 | 594,655 | +0.20(+1.69%) |
Aug 16, 2024 | 11.43 | 11.81 | 11.40 | 11.80 | 957,937 | +0.40(+3.51%) |
Aug 15, 2024 | 11.49 | 11.58 | 11.35 | 11.40 | 333,837 | +0.05(+0.44%) |
Aug 14, 2024 | 11.69 | 11.71 | 11.31 | 11.35 | 384,035 | -0.24(-2.07%) |
Aug 13, 2024 | 11.50 | 11.75 | 11.42 | 11.59 | 565,280 | +0.11(+0.96%) |
Aug 12, 2024 | 11.57 | 11.58 | 11.44 | 11.48 | 608,510 | +0.06(+0.53%) |
Aug 09, 2024 | 11.52 | 11.59 | 11.40 | 11.42 | 523,951 | +0.08(+0.71%) |
Aug 08, 2024 | 11.32 | 11.66 | 11.29 | 11.34 | 739,146 | +0.13(+1.16%) |
Aug 07, 2024 | 10.90 | 11.27 | 10.89 | 11.21 | 510,346 | +0.36(+3.32%) |
Aug 06, 2024 | 11.05 | 11.22 | 10.79 | 10.85 | 498,188 | -0.29(-2.60%) |
Aug 05, 2024 | 10.90 | 11.27 | 10.69 | 11.14 | 578,065 | +0.07(+0.63%) |
Aug 02, 2024 | 10.64 | 11.41 | 10.61 | 11.07 | 947,614 | +0.58(+5.53%) |
Aug 01, 2024 | 10.58 | 10.94 | 10.34 | 10.49 | 623,041 | +0.07(+0.67%) |
Jul 31, 2024 | 10.46 | 10.64 | 10.26 | 10.42 | 406,400 | +0.04(+0.39%) |
Jul 30, 2024 | 10.17 | 10.43 | 10.17 | 10.38 | 379,022 | +0.26(+2.57%) |
Jul 29, 2024 | 10.31 | 10.35 | 10.03 | 10.12 | 416,633 | -0.20(-1.94%) |
Jul 26, 2024 | 10.44 | 10.44 | 10.11 | 10.32 | 659,768 | -0.02(-0.19%) |
Jul 25, 2024 | 10.13 | 10.39 | 10.07 | 10.34 | 557,331 | +0.29(+2.89%) |
Jul 24, 2024 | 10.07 | 10.16 | 9.980 | 10.05 | 431,795 | -0.03(-0.30%) |
Jul 23, 2024 | 10.08 | 10.17 | 10.01 | 10.08 | 383,957 | -0.02(-0.20%) |
Jul 22, 2024 | 10.00 | 10.11 | 9.910 | 10.10 | 521,326 | +0.10(+1.00%) |
Jul 19, 2024 | 10.25 | 10.25 | 9.990 | 10.00 | 859,515 | -0.29(-2.82%) |
Jul 18, 2024 | 10.25 | 10.36 | 10.14 | 10.29 | 480,799 | +0.04(+0.39%) |
Jul 17, 2024 | 10.20 | 10.37 | 10.16 | 10.25 | 559,171 | +0.03(+0.29%) |
Jul 16, 2024 | 10.13 | 10.30 | 10.13 | 10.22 | 261,247 | +0.09(+0.89%) |
Jul 15, 2024 | 10.23 | 10.26 | 10.12 | 10.13 | 245,145 | +0.02(+0.20%) |
Jul 12, 2024 | 10.15 | 10.23 | 10.06 | 10.11 | 390,656 | -0.02(-0.20%) |
Jul 11, 2024 | 9.800 | 10.14 | 9.800 | 10.13 | 349,787 | +0.32(+3.26%) |
Jul 10, 2024 | 9.750 | 9.895 | 9.710 | 9.810 | 467,063 | +0.10(+1.03%) |
Jul 09, 2024 | 10.03 | 10.03 | 9.655 | 9.710 | 626,108 | -0.28(-2.80%) |
Jul 08, 2024 | 10.09 | 10.14 | 9.915 | 9.990 | 403,215 | -0.08(-0.79%) |
Jul 05, 2024 | 10.15 | 10.25 | 10.01 | 10.07 | 299,043 | -0.18(-1.76%) |
Jul 03, 2024 | 10.33 | 10.40 | 10.16 | 10.25 | 215,165 | -0.08(-0.77%) |
Jul 02, 2024 | 10.34 | 10.44 | 10.26 | 10.33 | 553,910 | -0.01(-0.10%) |