Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 9.893 | 10.03 | 9.820 | 9.900 | 38,578 | -0.13(-1.30%) |
Sep 16, 2024 | 10.15 | 10.15 | 10.03 | 10.03 | 99,898 | +0.03(+0.30%) |
Sep 13, 2024 | 10.31 | 10.31 | 9.820 | 10.00 | 70,927 | -0.08(-0.79%) |
Sep 12, 2024 | 10.05 | 10.25 | 9.910 | 10.08 | 40,581 | +0.05(+0.55%) |
Sep 11, 2024 | 10.23 | 10.23 | 9.860 | 10.03 | 680,171 | +0.03(+0.31%) |
Sep 10, 2024 | 10.32 | 10.32 | 9.830 | 9.994 | 121,247 | -0.09(-0.90%) |
Sep 09, 2024 | 10.23 | 10.23 | 10.01 | 10.09 | 75,324 | +0.26(+2.59%) |
Sep 06, 2024 | 10.10 | 10.40 | 9.830 | 9.830 | 109,015 | -0.30(-2.96%) |
Sep 05, 2024 | 10.39 | 10.39 | 10.00 | 10.13 | 275,407 | +0.05(+0.50%) |
Sep 04, 2024 | 10.20 | 10.37 | 10.03 | 10.08 | 66,175 | +0.01(+0.10%) |
Sep 03, 2024 | 10.19 | 10.39 | 10.00 | 10.07 | 65,001 | -0.05(-0.49%) |
Aug 30, 2024 | 10.12 | 10.26 | 10.12 | 10.12 | 30,811 | +0.01(+0.13%) |
Aug 29, 2024 | 9.770 | 10.29 | 9.770 | 10.11 | 125,803 | -0.28(-2.72%) |
Aug 28, 2024 | 10.16 | 10.64 | 10.16 | 10.39 | 55,339 | -0.06(-0.57%) |
Aug 27, 2024 | 10.40 | 10.54 | 10.22 | 10.45 | 52,447 | +0.06(+0.58%) |
Aug 26, 2024 | 10.08 | 10.88 | 10.08 | 10.39 | 38,737 | -0.19(-1.76%) |
Aug 23, 2024 | 10.98 | 10.98 | 10.46 | 10.58 | 34,145 | +0.28(+2.68%) |
Aug 22, 2024 | 10.11 | 10.85 | 10.11 | 10.30 | 19,882 | -0.34(-3.20%) |
Aug 21, 2024 | 10.27 | 10.90 | 10.27 | 10.64 | 57,505 | +0.19(+1.82%) |
Aug 20, 2024 | 10.94 | 10.94 | 10.13 | 10.45 | 29,022 | +0.02(+0.19%) |
Aug 19, 2024 | 10.22 | 10.67 | 10.22 | 10.43 | 34,738 | -0.07(-0.67%) |
Aug 16, 2024 | 10.20 | 10.83 | 10.20 | 10.50 | 33,110 | +0.34(+3.35%) |
Aug 15, 2024 | 10.20 | 10.32 | 9.952 | 10.16 | 81,956 | +0.15(+1.50%) |
Aug 14, 2024 | 10.17 | 10.44 | 9.970 | 10.01 | 52,275 | -0.01(-0.15%) |
Aug 13, 2024 | 9.985 | 10.21 | 9.750 | 10.02 | 50,164 | +0.26(+2.71%) |
Aug 12, 2024 | 9.520 | 10.16 | 9.520 | 9.760 | 50,445 | -0.06(-0.61%) |
Aug 09, 2024 | 10.01 | 10.46 | 9.750 | 9.820 | 71,896 | -0.07(-0.71%) |
Aug 08, 2024 | 10.19 | 10.26 | 9.510 | 9.890 | 169,680 | -0.35(-3.42%) |
Aug 07, 2024 | 10.00 | 10.32 | 9.950 | 10.24 | 127,698 | +0.45(+4.61%) |
Aug 06, 2024 | 9.755 | 9.990 | 9.300 | 9.788 | 140,471 | -0.09(-0.93%) |
Aug 05, 2024 | 9.400 | 10.21 | 9.400 | 9.880 | 78,984 | -0.38(-3.70%) |
Aug 02, 2024 | 10.69 | 10.91 | 10.26 | 10.26 | 810,530 | -0.54(-5.04%) |
Aug 01, 2024 | 10.94 | 10.96 | 10.70 | 10.80 | 30,374 | -0.20(-1.78%) |
Jul 31, 2024 | 11.04 | 11.24 | 10.70 | 11.00 | 85,426 | +0.21(+1.99%) |
Jul 30, 2024 | 10.86 | 11.07 | 10.59 | 10.79 | 59,662 | -0.02(-0.19%) |
Jul 29, 2024 | 11.02 | 11.24 | 10.61 | 10.80 | 44,717 | -0.29(-2.66%) |
Jul 26, 2024 | 11.10 | 11.10 | 11.02 | 11.10 | 37,782 | -0.27(-2.39%) |
Jul 25, 2024 | 11.49 | 11.49 | 11.12 | 11.37 | 52,573 | -0.15(-1.29%) |
Jul 24, 2024 | 11.53 | 11.68 | 11.22 | 11.52 | 41,426 | +0.14(+1.23%) |
Jul 23, 2024 | 11.60 | 11.60 | 11.27 | 11.38 | 69,467 | +0.41(+3.74%) |
Jul 22, 2024 | 10.56 | 11.10 | 10.56 | 10.97 | 79,770 | +0.21(+1.95%) |
Jul 19, 2024 | 10.81 | 10.94 | 10.70 | 10.76 | 60,002 | -0.33(-3.02%) |
Jul 18, 2024 | 10.97 | 11.10 | 10.89 | 11.09 | 29,236 | +0.04(+0.36%) |
Jul 17, 2024 | 11.11 | 11.40 | 10.81 | 11.05 | 57,899 | +0.04(+0.32%) |
Jul 16, 2024 | 10.48 | 11.30 | 10.48 | 11.02 | 25,483 | -0.08(-0.72%) |
Jul 15, 2024 | 11.01 | 11.19 | 10.81 | 11.10 | 41,141 | +0.02(+0.18%) |
Jul 12, 2024 | 11.40 | 11.40 | 11.00 | 11.08 | 29,860 | +0.16(+1.47%) |
Jul 11, 2024 | 11.12 | 11.31 | 10.80 | 10.92 | 37,423 | +0.14(+1.30%) |
Jul 10, 2024 | 10.86 | 10.93 | 10.62 | 10.78 | 36,763 | -0.09(-0.83%) |
Jul 09, 2024 | 10.50 | 10.99 | 10.50 | 10.87 | 61,173 | +0.15(+1.40%) |
Jul 08, 2024 | 10.65 | 10.82 | 10.39 | 10.72 | 61,971 | -0.12(-1.11%) |
Jul 05, 2024 | 11.10 | 11.16 | 10.56 | 10.84 | 49,646 | -0.02(-0.18%) |
Jul 03, 2024 | 10.47 | 11.21 | 10.47 | 10.86 | 114,847 | -0.11(-0.96%) |
Jul 02, 2024 | 11.27 | 11.27 | 10.78 | 10.96 | 55,291 | -0.00(-0.03%) |