Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 10.17 | 10.62 | 10.14 | 10.54 | 19,154 | +0.40(+3.94%) |
Sep 26, 2024 | 10.42 | 10.61 | 10.05 | 10.14 | 16,289 | -0.14(-1.36%) |
Sep 25, 2024 | 10.41 | 10.67 | 10.20 | 10.28 | 16,993 | -0.14(-1.34%) |
Sep 24, 2024 | 10.51 | 10.94 | 10.41 | 10.42 | 14,564 | +0.05(+0.48%) |
Sep 23, 2024 | 10.04 | 10.50 | 10.04 | 10.37 | 11,648 | -0.03(-0.29%) |
Sep 20, 2024 | 10.70 | 10.70 | 10.12 | 10.40 | 129,782 | -0.29(-2.71%) |
Sep 19, 2024 | 10.61 | 10.79 | 10.24 | 10.69 | 28,765 | +0.26(+2.49%) |
Sep 18, 2024 | 9.860 | 10.47 | 9.860 | 10.43 | 34,911 | +0.58(+5.89%) |
Sep 17, 2024 | 9.910 | 10.17 | 9.660 | 9.850 | 18,628 | +0.02(+0.20%) |
Sep 16, 2024 | 9.870 | 9.890 | 9.420 | 9.830 | 42,279 | -0.05(-0.51%) |
Sep 13, 2024 | 10.33 | 10.33 | 9.880 | 9.880 | 21,294 | -0.32(-3.14%) |
Sep 12, 2024 | 9.875 | 10.25 | 9.776 | 10.20 | 13,304 | +0.66(+6.92%) |
Sep 11, 2024 | 9.950 | 9.950 | 9.520 | 9.540 | 23,396 | -0.49(-4.89%) |
Sep 10, 2024 | 10.42 | 10.42 | 9.700 | 10.03 | 33,354 | -0.14(-1.38%) |
Sep 09, 2024 | 10.42 | 10.48 | 10.05 | 10.17 | 25,299 | -0.25(-2.40%) |
Sep 06, 2024 | 10.88 | 10.88 | 10.42 | 10.42 | 33,395 | -0.38(-3.52%) |
Sep 05, 2024 | 10.84 | 10.96 | 10.74 | 10.80 | 6,158 | -0.11(-1.01%) |
Sep 04, 2024 | 11.00 | 11.08 | 10.91 | 10.91 | 9,910 | -0.16(-1.45%) |
Sep 03, 2024 | 11.17 | 11.17 | 10.84 | 11.07 | 18,606 | -0.26(-2.29%) |
Aug 30, 2024 | 11.55 | 11.55 | 11.32 | 11.33 | 9,821 | -0.21(-1.86%) |
Aug 29, 2024 | 11.13 | 11.65 | 11.13 | 11.54 | 12,415 | +0.67(+6.13%) |
Aug 28, 2024 | 11.04 | 11.05 | 10.87 | 10.88 | 5,255 | -0.11(-0.98%) |
Aug 27, 2024 | 10.79 | 11.02 | 10.79 | 10.99 | 9,849 | +0.21(+1.91%) |
Aug 26, 2024 | 10.90 | 11.38 | 10.78 | 10.78 | 42,558 | -0.03(-0.27%) |
Aug 23, 2024 | 10.79 | 10.98 | 10.64 | 10.81 | 36,027 | +0.04(+0.36%) |
Aug 22, 2024 | 10.74 | 10.79 | 10.72 | 10.77 | 13,919 | -0.01(-0.09%) |
Aug 21, 2024 | 10.79 | 10.79 | 10.74 | 10.78 | 6,252 | +0.03(+0.27%) |
Aug 20, 2024 | 10.74 | 10.79 | 10.65 | 10.75 | 8,107 | -0.03(-0.27%) |
Aug 19, 2024 | 10.77 | 10.79 | 10.69 | 10.78 | 6,915 | +0.00(+0.00%) |
Aug 16, 2024 | 10.78 | 10.79 | 10.66 | 10.78 | 14,414 | +0.00(+0.00%) |
Aug 15, 2024 | 10.83 | 10.83 | 10.57 | 10.78 | 6,981 | +0.17(+1.57%) |
Aug 14, 2024 | 10.84 | 10.89 | 10.56 | 10.61 | 11,429 | -0.17(-1.55%) |
Aug 13, 2024 | 10.54 | 10.78 | 10.54 | 10.78 | 8,312 | +0.39(+3.78%) |
Aug 12, 2024 | 10.82 | 10.82 | 10.35 | 10.39 | 8,413 | -0.31(-2.93%) |
Aug 09, 2024 | 10.72 | 10.99 | 10.69 | 10.70 | 11,214 | +0.16(+1.49%) |
Aug 08, 2024 | 10.15 | 11.02 | 10.15 | 10.54 | 22,403 | +0.39(+3.87%) |
Aug 07, 2024 | 10.15 | 10.45 | 10.10 | 10.15 | 14,474 | -0.05(-0.48%) |
Aug 06, 2024 | 10.02 | 10.42 | 9.878 | 10.20 | 16,093 | +0.39(+4.00%) |
Aug 05, 2024 | 10.01 | 10.20 | 9.740 | 9.809 | 55,336 | -0.62(-5.93%) |
Aug 02, 2024 | 10.84 | 11.03 | 10.41 | 10.43 | 29,044 | -0.47(-4.32%) |
Aug 01, 2024 | 11.35 | 11.35 | 10.84 | 10.90 | 13,183 | -0.57(-4.96%) |
Jul 31, 2024 | 11.38 | 11.48 | 11.19 | 11.47 | 15,929 | +0.10(+0.86%) |
Jul 30, 2024 | 11.14 | 11.38 | 11.14 | 11.37 | 11,644 | +0.18(+1.58%) |
Jul 29, 2024 | 11.38 | 11.38 | 11.14 | 11.19 | 16,551 | -0.17(-1.47%) |
Jul 26, 2024 | 11.13 | 11.41 | 11.08 | 11.36 | 18,127 | +0.41(+3.76%) |
Jul 25, 2024 | 11.05 | 11.39 | 10.90 | 10.95 | 38,008 | -0.27(-2.45%) |
Jul 24, 2024 | 11.14 | 11.43 | 11.05 | 11.22 | 13,949 | -0.03(-0.26%) |
Jul 23, 2024 | 10.82 | 11.25 | 10.80 | 11.25 | 20,496 | +0.24(+2.14%) |
Jul 22, 2024 | 10.74 | 11.07 | 10.62 | 11.02 | 20,519 | +0.21(+1.91%) |
Jul 19, 2024 | 10.93 | 11.02 | 10.52 | 10.81 | 26,763 | -0.09(-0.81%) |
Jul 18, 2024 | 11.18 | 11.48 | 10.90 | 10.90 | 24,830 | -0.38(-3.39%) |
Jul 17, 2024 | 11.06 | 11.34 | 11.04 | 11.28 | 23,170 | +0.14(+1.23%) |
Jul 16, 2024 | 10.97 | 11.25 | 10.69 | 11.14 | 42,179 | +0.04(+0.35%) |
Jul 15, 2024 | 10.94 | 11.14 | 10.84 | 11.10 | 22,703 | +0.07(+0.62%) |
Jul 12, 2024 | 10.80 | 11.06 | 10.54 | 11.03 | 21,318 | +0.32(+3.02%) |
Jul 11, 2024 | 10.41 | 10.83 | 10.41 | 10.71 | 31,796 | +0.25(+2.44%) |
Jul 10, 2024 | 10.54 | 10.55 | 10.30 | 10.46 | 20,133 | -0.12(-1.11%) |
Jul 09, 2024 | 10.74 | 10.83 | 10.43 | 10.57 | 14,692 | -0.16(-1.46%) |
Jul 08, 2024 | 10.56 | 10.74 | 10.54 | 10.73 | 16,664 | +0.19(+1.77%) |
Jul 05, 2024 | 10.76 | 10.79 | 10.48 | 10.54 | 32,947 | -0.23(-2.09%) |
Jul 03, 2024 | 10.52 | 10.78 | 10.52 | 10.77 | 7,859 | +0.19(+1.76%) |
Jul 02, 2024 | 10.58 | 10.79 | 10.39 | 10.58 | 16,815 | +0.01(+0.09%) |