Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 11.10 | 11.10 | 10.90 | 10.95 | 889,136 | -0.02(-0.18%) |
Sep 26, 2024 | 11.28 | 11.28 | 10.91 | 10.97 | 981,554 | -0.17(-1.53%) |
Sep 25, 2024 | 11.30 | 11.36 | 11.06 | 11.14 | 1,642,217 | -0.18(-1.59%) |
Sep 24, 2024 | 11.10 | 11.43 | 11.04 | 11.32 | 1,402,555 | +0.23(+2.07%) |
Sep 23, 2024 | 11.09 | 11.15 | 10.96 | 11.09 | 1,014,257 | +0.08(+0.73%) |
Sep 20, 2024 | 11.21 | 11.28 | 11.01 | 11.01 | 2,890,314 | -0.26(-2.31%) |
Sep 19, 2024 | 11.33 | 11.36 | 11.04 | 11.27 | 2,166,647 | +0.16(+1.44%) |
Sep 18, 2024 | 10.91 | 11.30 | 10.84 | 11.11 | 2,761,443 | +0.24(+2.21%) |
Sep 17, 2024 | 10.69 | 11.01 | 10.60 | 10.87 | 2,201,213 | +0.26(+2.45%) |
Sep 16, 2024 | 10.59 | 10.66 | 10.43 | 10.61 | 1,102,023 | +0.01(+0.09%) |
Sep 13, 2024 | 10.44 | 10.60 | 10.39 | 10.60 | 991,984 | +0.30(+2.91%) |
Sep 12, 2024 | 10.17 | 10.38 | 10.15 | 10.30 | 941,984 | +0.19(+1.88%) |
Sep 11, 2024 | 10.05 | 10.14 | 9.970 | 10.11 | 1,264,454 | -0.05(-0.49%) |
Sep 10, 2024 | 10.22 | 10.23 | 10.08 | 10.16 | 1,277,118 | -0.04(-0.39%) |
Sep 09, 2024 | 10.23 | 10.28 | 10.16 | 10.20 | 886,980 | -0.05(-0.49%) |
Sep 06, 2024 | 10.51 | 10.55 | 10.23 | 10.25 | 1,448,744 | -0.27(-2.57%) |
Sep 05, 2024 | 10.70 | 10.71 | 10.51 | 10.52 | 673,219 | -0.10(-0.94%) |
Sep 04, 2024 | 10.68 | 10.86 | 10.53 | 10.62 | 757,255 | -0.08(-0.75%) |
Sep 03, 2024 | 10.66 | 10.75 | 10.57 | 10.70 | 1,518,342 | -0.09(-0.83%) |
Aug 30, 2024 | 10.74 | 10.84 | 10.62 | 10.79 | 2,795,437 | +0.13(+1.22%) |
Aug 29, 2024 | 10.67 | 10.72 | 10.56 | 10.66 | 1,187,298 | +0.07(+0.66%) |
Aug 28, 2024 | 10.55 | 10.61 | 10.50 | 10.59 | 970,967 | +0.08(+0.76%) |
Aug 27, 2024 | 10.36 | 10.60 | 10.31 | 10.51 | 960,666 | +0.08(+0.77%) |
Aug 26, 2024 | 10.54 | 10.54 | 10.37 | 10.43 | 1,253,414 | +0.01(+0.10%) |
Aug 23, 2024 | 10.13 | 10.52 | 10.13 | 10.42 | 1,005,198 | +0.34(+3.37%) |
Aug 22, 2024 | 10.26 | 10.28 | 10.08 | 10.08 | 615,941 | -0.12(-1.18%) |
Aug 21, 2024 | 10.11 | 10.24 | 10.08 | 10.20 | 841,056 | +0.09(+0.89%) |
Aug 20, 2024 | 10.18 | 10.28 | 10.11 | 10.11 | 656,819 | -0.13(-1.27%) |
Aug 19, 2024 | 10.30 | 10.35 | 10.14 | 10.24 | 975,265 | -0.03(-0.29%) |
Aug 16, 2024 | 10.23 | 10.35 | 10.12 | 10.27 | 1,501,884 | -0.01(-0.10%) |
Aug 15, 2024 | 10.40 | 10.46 | 10.28 | 10.28 | 659,916 | +0.04(+0.39%) |
Aug 14, 2024 | 10.40 | 10.40 | 10.15 | 10.24 | 999,821 | -0.09(-0.87%) |
Aug 13, 2024 | 10.17 | 10.39 | 10.17 | 10.33 | 706,053 | +0.17(+1.67%) |
Aug 12, 2024 | 10.34 | 10.38 | 10.09 | 10.16 | 1,277,649 | -0.23(-2.21%) |
Aug 09, 2024 | 10.34 | 10.45 | 10.27 | 10.39 | 1,091,725 | +0.06(+0.58%) |
Aug 08, 2024 | 10.24 | 10.47 | 10.18 | 10.33 | 1,218,087 | +0.22(+2.18%) |
Aug 07, 2024 | 10.44 | 10.46 | 10.11 | 10.11 | 981,937 | -0.20(-1.94%) |
Aug 06, 2024 | 10.12 | 10.51 | 10.09 | 10.31 | 1,126,914 | +0.19(+1.88%) |
Aug 05, 2024 | 9.790 | 10.26 | 9.720 | 10.12 | 996,503 | -0.18(-1.75%) |
Aug 02, 2024 | 10.27 | 10.37 | 10.11 | 10.30 | 863,593 | -0.26(-2.46%) |
Aug 01, 2024 | 10.77 | 10.82 | 10.46 | 10.56 | 1,361,842 | -0.21(-1.95%) |
Jul 31, 2024 | 10.77 | 11.07 | 10.65 | 10.77 | 2,966,200 | +0.01(+0.09%) |
Jul 30, 2024 | 10.75 | 10.79 | 10.59 | 10.76 | 1,633,350 | +0.07(+0.65%) |
Jul 29, 2024 | 10.78 | 10.97 | 10.57 | 10.69 | 2,033,378 | -0.06(-0.56%) |
Jul 26, 2024 | 10.62 | 10.76 | 10.29 | 10.75 | 3,186,999 | +0.21(+1.99%) |
Jul 25, 2024 | 10.74 | 10.79 | 10.31 | 10.54 | 2,597,913 | -0.13(-1.22%) |
Jul 24, 2024 | 11.03 | 11.16 | 10.66 | 10.67 | 1,586,947 | -0.45(-4.05%) |
Jul 23, 2024 | 10.86 | 11.20 | 10.80 | 11.12 | 1,315,703 | +0.25(+2.30%) |
Jul 22, 2024 | 10.69 | 10.89 | 10.62 | 10.87 | 1,239,208 | +0.23(+2.16%) |
Jul 19, 2024 | 10.65 | 10.77 | 10.54 | 10.64 | 833,836 | +0.08(+0.76%) |
Jul 18, 2024 | 10.46 | 10.79 | 10.43 | 10.56 | 1,112,368 | -0.01(-0.09%) |
Jul 17, 2024 | 10.66 | 10.90 | 10.55 | 10.57 | 1,182,532 | -0.12(-1.12%) |
Jul 16, 2024 | 10.61 | 10.75 | 10.53 | 10.69 | 1,259,975 | +0.21(+2.00%) |
Jul 15, 2024 | 10.47 | 10.57 | 10.39 | 10.48 | 1,174,883 | +0.11(+1.06%) |
Jul 12, 2024 | 10.27 | 10.50 | 10.16 | 10.37 | 1,480,246 | +0.24(+2.37%) |
Jul 11, 2024 | 9.900 | 10.15 | 9.740 | 10.13 | 1,668,100 | +0.49(+5.08%) |
Jul 10, 2024 | 9.690 | 9.695 | 9.515 | 9.640 | 977,200 | +0.01(+0.10%) |
Jul 09, 2024 | 9.430 | 9.630 | 9.360 | 9.630 | 1,251,253 | +0.17(+1.80%) |
Jul 08, 2024 | 9.330 | 9.490 | 9.300 | 9.460 | 587,534 | +0.21(+2.27%) |
Jul 05, 2024 | 9.300 | 9.375 | 9.250 | 9.250 | 617,629 | -0.05(-0.54%) |
Jul 03, 2024 | 9.420 | 9.445 | 9.300 | 9.300 | 252,275 | -0.05(-0.53%) |
Jul 02, 2024 | 9.320 | 9.375 | 9.250 | 9.350 | 625,175 | +0.07(+0.75%) |