Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 10.58 | 10.60 | 10.54 | 10.57 | 171,110 | +0.29(+2.82%) |
Sep 25, 2024 | 10.43 | 10.43 | 10.28 | 10.28 | 116,195 | -0.20(-1.91%) |
Sep 24, 2024 | 10.48 | 10.51 | 10.44 | 10.48 | 134,031 | +0.23(+2.24%) |
Sep 23, 2024 | 10.21 | 10.28 | 10.18 | 10.25 | 106,463 | +0.17(+1.69%) |
Sep 20, 2024 | 10.13 | 10.13 | 10.03 | 10.08 | 205,928 | -0.27(-2.61%) |
Sep 19, 2024 | 10.46 | 10.47 | 10.28 | 10.35 | 229,834 | +0.09(+0.88%) |
Sep 18, 2024 | 10.29 | 10.37 | 10.23 | 10.26 | 78,121 | +0.09(+0.88%) |
Sep 17, 2024 | 10.26 | 10.31 | 10.16 | 10.17 | 84,871 | +0.05(+0.49%) |
Sep 16, 2024 | 10.12 | 10.13 | 10.07 | 10.12 | 659,728 | -0.05(-0.49%) |
Sep 13, 2024 | 10.17 | 10.27 | 10.14 | 10.17 | 278,544 | +0.27(+2.73%) |
Sep 12, 2024 | 9.820 | 9.900 | 9.795 | 9.900 | 1,029,635 | +0.05(+0.51%) |
Sep 11, 2024 | 9.830 | 9.880 | 9.720 | 9.850 | 397,382 | +0.08(+0.82%) |
Sep 10, 2024 | 9.790 | 9.800 | 9.680 | 9.770 | 625,278 | -0.31(-3.04%) |
Sep 09, 2024 | 10.04 | 10.09 | 10.00 | 10.08 | 319,817 | -0.06(-0.63%) |
Sep 06, 2024 | 10.26 | 10.28 | 10.09 | 10.14 | 327,351 | -0.35(-3.34%) |
Sep 05, 2024 | 10.55 | 10.57 | 10.43 | 10.49 | 120,927 | +0.02(+0.19%) |
Sep 04, 2024 | 10.41 | 10.50 | 10.40 | 10.47 | 413,554 | -0.06(-0.57%) |
Sep 03, 2024 | 10.64 | 10.66 | 10.50 | 10.53 | 443,345 | -0.07(-0.66%) |
Aug 30, 2024 | 10.60 | 10.63 | 10.56 | 10.60 | 233,343 | +0.01(+0.09%) |
Aug 29, 2024 | 10.62 | 10.65 | 10.55 | 10.59 | 172,476 | -0.06(-0.56%) |
Aug 28, 2024 | 10.65 | 10.69 | 10.61 | 10.65 | 84,510 | -0.15(-1.39%) |
Aug 27, 2024 | 10.84 | 10.84 | 10.74 | 10.80 | 461,576 | +0.02(+0.19%) |
Aug 26, 2024 | 10.79 | 10.79 | 10.73 | 10.78 | 89,692 | -0.02(-0.19%) |
Aug 23, 2024 | 10.71 | 10.86 | 10.71 | 10.80 | 114,985 | +0.15(+1.36%) |
Aug 22, 2024 | 10.69 | 10.69 | 10.62 | 10.65 | 162,416 | -0.10(-0.88%) |
Aug 21, 2024 | 10.71 | 10.75 | 10.68 | 10.75 | 86,931 | +0.14(+1.32%) |
Aug 20, 2024 | 10.57 | 10.65 | 10.56 | 10.61 | 106,616 | -0.01(-0.09%) |
Aug 19, 2024 | 10.64 | 10.70 | 10.58 | 10.62 | 418,331 | +0.16(+1.53%) |
Aug 16, 2024 | 10.41 | 10.46 | 10.40 | 10.46 | 100,197 | +0.12(+1.16%) |
Aug 15, 2024 | 10.33 | 10.39 | 10.33 | 10.34 | 323,304 | +0.18(+1.77%) |
Aug 14, 2024 | 10.24 | 10.24 | 10.13 | 10.16 | 151,293 | -0.01(-0.10%) |
Aug 13, 2024 | 10.10 | 10.21 | 10.09 | 10.17 | 313,540 | +0.02(+0.20%) |
Aug 12, 2024 | 10.16 | 10.20 | 10.11 | 10.15 | 172,912 | -0.06(-0.59%) |
Aug 09, 2024 | 10.22 | 10.25 | 10.18 | 10.21 | 987,840 | -0.06(-0.58%) |
Aug 08, 2024 | 10.18 | 10.28 | 10.15 | 10.27 | 442,243 | +0.11(+1.08%) |
Aug 07, 2024 | 10.32 | 10.35 | 10.13 | 10.16 | 15,503,455 | +0.06(+0.64%) |
Aug 06, 2024 | 10.08 | 10.18 | 10.06 | 10.10 | 9,740,645 | -0.12(-1.13%) |
Aug 05, 2024 | 10.17 | 10.29 | 10.16 | 10.21 | 10,173,523 | -0.31(-2.95%) |
Aug 02, 2024 | 10.52 | 10.56 | 10.46 | 10.52 | 5,539,427 | -0.09(-0.85%) |
Aug 01, 2024 | 10.82 | 10.86 | 10.43 | 10.61 | 367,975 | -0.47(-4.24%) |
Jul 31, 2024 | 11.10 | 11.16 | 11.04 | 11.08 | 559,674 | -0.16(-1.42%) |
Jul 30, 2024 | 11.24 | 11.27 | 11.18 | 11.24 | 138,875 | -0.04(-0.35%) |
Jul 29, 2024 | 11.22 | 11.30 | 11.20 | 11.28 | 320,175 | -0.08(-0.70%) |
Jul 26, 2024 | 11.39 | 11.41 | 11.32 | 11.36 | 178,690 | +0.11(+0.98%) |
Jul 25, 2024 | 11.16 | 11.37 | 11.15 | 11.25 | 167,348 | -0.05(-0.44%) |
Jul 24, 2024 | 11.37 | 11.41 | 11.27 | 11.30 | 250,578 | -0.08(-0.70%) |
Jul 23, 2024 | 11.39 | 11.43 | 11.32 | 11.38 | 175,103 | -0.22(-1.90%) |
Jul 22, 2024 | 11.57 | 11.60 | 11.53 | 11.60 | 222,201 | +0.16(+1.40%) |
Jul 19, 2024 | 11.46 | 11.48 | 11.41 | 11.44 | 108,340 | -0.18(-1.55%) |
Jul 18, 2024 | 11.68 | 11.72 | 11.61 | 11.62 | 141,719 | +0.03(+0.26%) |
Jul 17, 2024 | 11.58 | 11.62 | 11.56 | 11.59 | 121,100 | -0.02(-0.17%) |
Jul 16, 2024 | 11.55 | 11.64 | 11.53 | 11.61 | 142,791 | -0.13(-1.07%) |
Jul 15, 2024 | 11.75 | 11.78 | 11.70 | 11.74 | 255,391 | -0.02(-0.20%) |
Jul 12, 2024 | 11.72 | 11.82 | 11.72 | 11.76 | 217,829 | +0.16(+1.38%) |
Jul 11, 2024 | 11.61 | 11.67 | 11.57 | 11.60 | 142,763 | +0.13(+1.13%) |
Jul 10, 2024 | 11.49 | 11.53 | 11.45 | 11.47 | 139,130 | +0.18(+1.59%) |
Jul 09, 2024 | 11.44 | 11.55 | 11.26 | 11.29 | 216,957 | -0.23(-2.00%) |
Jul 08, 2024 | 11.56 | 11.57 | 11.50 | 11.52 | 399,684 | -0.02(-0.17%) |
Jul 05, 2024 | 11.62 | 11.62 | 11.48 | 11.54 | 371,249 | +0.06(+0.52%) |
Jul 03, 2024 | 11.45 | 11.52 | 11.44 | 11.48 | 100,415 | +0.16(+1.41%) |
Jul 02, 2024 | 11.23 | 11.34 | 11.20 | 11.32 | 228,812 | -0.03(-0.26%) |