Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 11.67 | 11.71 | 11.63 | 11.65 | 321,165 | -0.07(-0.60%) |
Sep 26, 2024 | 11.71 | 11.82 | 11.70 | 11.72 | 511,311 | -0.16(-1.35%) |
Sep 25, 2024 | 11.99 | 11.99 | 11.85 | 11.88 | 857,919 | -0.20(-1.66%) |
Sep 24, 2024 | 12.00 | 12.09 | 11.99 | 12.08 | 226,919 | -0.01(-0.08%) |
Sep 23, 2024 | 12.09 | 12.13 | 12.05 | 12.09 | 291,941 | -0.02(-0.17%) |
Sep 20, 2024 | 12.17 | 12.18 | 12.08 | 12.11 | 426,646 | +0.07(+0.58%) |
Sep 19, 2024 | 12.02 | 12.09 | 11.92 | 12.04 | 365,643 | -0.15(-1.23%) |
Sep 18, 2024 | 12.16 | 12.22 | 12.15 | 12.19 | 661,856 | +0.12(+0.99%) |
Sep 17, 2024 | 12.12 | 12.12 | 12.02 | 12.07 | 293,749 | -0.11(-0.90%) |
Sep 16, 2024 | 12.13 | 12.19 | 12.13 | 12.18 | 296,490 | +0.11(+0.91%) |
Sep 13, 2024 | 12.10 | 12.13 | 12.04 | 12.07 | 486,274 | +0.11(+0.92%) |
Sep 12, 2024 | 11.88 | 11.99 | 11.88 | 11.96 | 253,577 | +0.06(+0.50%) |
Sep 11, 2024 | 11.90 | 11.93 | 11.87 | 11.90 | 368,953 | +0.00(+0.00%) |
Sep 10, 2024 | 11.89 | 11.94 | 11.84 | 11.90 | 319,872 | -0.02(-0.17%) |
Sep 09, 2024 | 11.90 | 11.93 | 11.88 | 11.92 | 283,989 | -0.02(-0.17%) |
Sep 06, 2024 | 11.94 | 12.00 | 11.93 | 11.94 | 320,539 | -0.02(-0.17%) |
Sep 05, 2024 | 12.04 | 12.06 | 11.93 | 11.96 | 467,668 | +0.15(+1.27%) |
Sep 04, 2024 | 11.75 | 11.82 | 11.75 | 11.81 | 363,682 | +0.13(+1.11%) |
Sep 03, 2024 | 11.59 | 11.68 | 11.59 | 11.68 | 374,856 | +0.23(+2.01%) |
Aug 30, 2024 | 11.42 | 11.45 | 11.38 | 11.45 | 375,259 | -0.12(-1.04%) |
Aug 29, 2024 | 11.58 | 11.59 | 11.52 | 11.57 | 293,747 | -0.07(-0.60%) |
Aug 28, 2024 | 11.56 | 11.64 | 11.56 | 11.64 | 267,617 | +0.06(+0.52%) |
Aug 27, 2024 | 11.60 | 11.62 | 11.58 | 11.58 | 270,524 | +0.04(+0.35%) |
Aug 26, 2024 | 11.52 | 11.57 | 11.52 | 11.54 | 205,114 | +0.06(+0.52%) |
Aug 23, 2024 | 11.37 | 11.51 | 11.37 | 11.48 | 318,593 | +0.14(+1.23%) |
Aug 22, 2024 | 11.37 | 11.38 | 11.29 | 11.34 | 280,011 | -0.08(-0.70%) |
Aug 21, 2024 | 11.35 | 11.42 | 11.31 | 11.42 | 228,852 | +0.07(+0.62%) |
Aug 20, 2024 | 11.29 | 11.36 | 11.28 | 11.35 | 300,170 | -0.12(-1.05%) |
Aug 19, 2024 | 11.44 | 11.47 | 11.41 | 11.47 | 355,203 | +0.14(+1.24%) |
Aug 16, 2024 | 11.24 | 11.34 | 11.23 | 11.33 | 241,559 | +0.12(+1.07%) |
Aug 15, 2024 | 11.29 | 11.29 | 11.21 | 11.21 | 216,047 | -0.08(-0.71%) |
Aug 14, 2024 | 11.25 | 11.34 | 11.24 | 11.29 | 345,426 | +0.07(+0.62%) |
Aug 13, 2024 | 11.12 | 11.23 | 11.12 | 11.22 | 359,766 | +0.13(+1.17%) |
Aug 12, 2024 | 11.05 | 11.09 | 11.00 | 11.09 | 319,250 | -0.06(-0.54%) |
Aug 09, 2024 | 11.17 | 11.17 | 11.09 | 11.15 | 526,386 | +0.04(+0.36%) |
Aug 08, 2024 | 11.09 | 11.13 | 11.08 | 11.11 | 244,365 | +0.03(+0.27%) |
Aug 07, 2024 | 11.07 | 11.13 | 11.05 | 11.08 | 507,977 | +0.04(+0.36%) |
Aug 06, 2024 | 10.93 | 11.08 | 10.92 | 11.04 | 525,197 | -0.09(-0.81%) |
Aug 05, 2024 | 11.23 | 11.24 | 11.10 | 11.13 | 441,423 | -0.17(-1.50%) |
Aug 02, 2024 | 11.23 | 11.32 | 11.21 | 11.30 | 525,537 | +0.20(+1.80%) |
Aug 01, 2024 | 11.05 | 11.14 | 11.03 | 11.10 | 361,884 | -0.01(-0.09%) |
Jul 31, 2024 | 11.07 | 11.13 | 11.06 | 11.11 | 325,482 | +0.04(+0.36%) |
Jul 30, 2024 | 11.08 | 11.09 | 11.02 | 11.07 | 404,529 | -0.06(-0.54%) |
Jul 29, 2024 | 11.07 | 11.18 | 11.04 | 11.13 | 464,642 | -0.04(-0.36%) |
Jul 26, 2024 | 11.11 | 11.18 | 11.11 | 11.17 | 296,477 | +0.06(+0.54%) |
Jul 25, 2024 | 11.10 | 11.14 | 11.07 | 11.11 | 377,384 | +0.03(+0.27%) |
Jul 24, 2024 | 11.10 | 11.13 | 11.04 | 11.08 | 535,771 | +0.21(+1.93%) |
Jul 23, 2024 | 10.89 | 10.93 | 10.87 | 10.87 | 279,554 | -0.13(-1.18%) |
Jul 22, 2024 | 11.11 | 11.11 | 10.97 | 11.00 | 434,751 | -0.07(-0.63%) |
Jul 19, 2024 | 11.02 | 11.11 | 10.98 | 11.07 | 585,478 | +0.10(+0.91%) |
Jul 18, 2024 | 11.01 | 11.04 | 10.95 | 10.97 | 384,579 | +0.00(+0.00%) |
Jul 17, 2024 | 10.89 | 10.98 | 10.89 | 10.97 | 419,507 | +0.17(+1.57%) |
Jul 16, 2024 | 10.75 | 10.84 | 10.73 | 10.80 | 411,930 | -0.07(-0.64%) |
Jul 15, 2024 | 10.81 | 10.88 | 10.80 | 10.87 | 347,400 | +0.04(+0.37%) |
Jul 12, 2024 | 10.81 | 10.85 | 10.81 | 10.83 | 552,621 | +0.07(+0.65%) |
Jul 11, 2024 | 10.75 | 10.77 | 10.71 | 10.76 | 404,455 | -0.05(-0.46%) |
Jul 10, 2024 | 10.81 | 10.86 | 10.77 | 10.81 | 433,679 | +0.21(+1.98%) |
Jul 09, 2024 | 10.55 | 10.62 | 10.52 | 10.60 | 810,275 | +0.03(+0.28%) |
Jul 08, 2024 | 10.64 | 10.64 | 10.54 | 10.57 | 577,947 | +0.02(+0.19%) |
Jul 05, 2024 | 10.52 | 10.56 | 10.46 | 10.55 | 703,218 | +0.28(+2.73%) |
Jul 03, 2024 | 10.28 | 10.34 | 10.24 | 10.27 | 481,048 | +0.11(+1.08%) |
Jul 02, 2024 | 10.14 | 10.18 | 10.12 | 10.16 | 611,772 | +0.01(+0.10%) |