Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 10.46 | 10.47 | 10.38 | 10.40 | 215,277 | +0.02(+0.19%) |
Sep 25, 2024 | 10.46 | 10.49 | 10.37 | 10.38 | 175,755 | -0.08(-0.76%) |
Sep 24, 2024 | 10.49 | 10.50 | 10.42 | 10.46 | 181,040 | -0.04(-0.38%) |
Sep 23, 2024 | 10.49 | 10.60 | 10.43 | 10.50 | 206,911 | +0.01(+0.10%) |
Sep 20, 2024 | 10.50 | 10.68 | 10.45 | 10.49 | 532,692 | -0.07(-0.66%) |
Sep 19, 2024 | 10.58 | 10.62 | 10.42 | 10.56 | 306,658 | +0.17(+1.64%) |
Sep 18, 2024 | 10.65 | 10.68 | 10.34 | 10.39 | 745,230 | -0.23(-2.17%) |
Sep 17, 2024 | 10.49 | 10.66 | 10.49 | 10.62 | 330,506 | +0.11(+1.05%) |
Sep 16, 2024 | 10.77 | 10.77 | 10.45 | 10.51 | 346,730 | -0.25(-2.32%) |
Sep 13, 2024 | 10.49 | 10.81 | 10.41 | 10.76 | 440,853 | +0.35(+3.36%) |
Sep 12, 2024 | 10.20 | 10.47 | 10.19 | 10.41 | 374,415 | +0.26(+2.56%) |
Sep 11, 2024 | 10.15 | 10.18 | 10.04 | 10.15 | 253,566 | -0.03(-0.29%) |
Sep 10, 2024 | 10.14 | 10.25 | 10.13 | 10.18 | 351,883 | +0.07(+0.69%) |
Sep 09, 2024 | 10.06 | 10.15 | 10.02 | 10.11 | 355,357 | -0.02(-0.20%) |
Sep 06, 2024 | 10.13 | 10.20 | 10.07 | 10.13 | 196,282 | -0.03(-0.30%) |
Sep 05, 2024 | 10.17 | 10.22 | 10.08 | 10.16 | 243,212 | +0.05(+0.49%) |
Sep 04, 2024 | 10.17 | 10.28 | 10.03 | 10.11 | 298,600 | -0.07(-0.69%) |
Sep 03, 2024 | 10.21 | 10.26 | 10.14 | 10.18 | 321,193 | -0.06(-0.59%) |
Aug 30, 2024 | 10.15 | 10.28 | 10.13 | 10.24 | 335,785 | +0.09(+0.89%) |
Aug 29, 2024 | 10.10 | 10.21 | 10.04 | 10.15 | 214,498 | +0.10(+1.00%) |
Aug 28, 2024 | 10.08 | 10.16 | 10.03 | 10.05 | 231,223 | -0.07(-0.69%) |
Aug 27, 2024 | 10.18 | 10.23 | 10.11 | 10.12 | 206,110 | -0.10(-0.98%) |
Aug 26, 2024 | 10.18 | 10.30 | 10.14 | 10.22 | 301,757 | +0.04(+0.39%) |
Aug 23, 2024 | 10.00 | 10.20 | 9.990 | 10.18 | 346,068 | +0.20(+2.00%) |
Aug 22, 2024 | 10.03 | 10.09 | 9.980 | 9.980 | 252,492 | -0.03(-0.30%) |
Aug 21, 2024 | 9.940 | 10.04 | 9.872 | 10.01 | 221,274 | +0.08(+0.81%) |
Aug 20, 2024 | 10.02 | 10.04 | 9.880 | 9.930 | 285,276 | -0.12(-1.19%) |
Aug 19, 2024 | 9.990 | 10.07 | 9.950 | 10.05 | 236,263 | +0.06(+0.60%) |
Aug 16, 2024 | 10.10 | 10.17 | 9.965 | 9.990 | 261,166 | -0.11(-1.09%) |
Aug 15, 2024 | 10.15 | 10.22 | 10.09 | 10.10 | 385,975 | +0.05(+0.50%) |
Aug 14, 2024 | 10.12 | 10.14 | 10.01 | 10.05 | 269,248 | -0.01(-0.10%) |
Aug 13, 2024 | 10.22 | 10.22 | 10.05 | 10.06 | 312,471 | -0.12(-1.18%) |
Aug 12, 2024 | 10.27 | 10.27 | 10.05 | 10.18 | 257,531 | -0.10(-0.97%) |
Aug 09, 2024 | 10.33 | 10.34 | 10.18 | 10.28 | 237,708 | +0.05(+0.49%) |
Aug 08, 2024 | 10.23 | 10.34 | 10.11 | 10.23 | 258,216 | +0.09(+0.89%) |
Aug 07, 2024 | 10.11 | 10.26 | 9.990 | 10.14 | 394,117 | +0.18(+1.81%) |
Aug 06, 2024 | 9.920 | 10.05 | 9.850 | 9.960 | 330,202 | +0.02(+0.20%) |
Aug 05, 2024 | 9.970 | 10.05 | 9.700 | 9.940 | 636,927 | -0.24(-2.36%) |
Aug 02, 2024 | 10.14 | 10.26 | 10.05 | 10.18 | 419,743 | -0.10(-0.97%) |
Aug 01, 2024 | 10.62 | 10.67 | 10.22 | 10.28 | 431,236 | -0.34(-3.20%) |
Jul 31, 2024 | 10.47 | 10.74 | 10.36 | 10.62 | 670,920 | +0.18(+1.72%) |
Jul 30, 2024 | 10.30 | 10.45 | 10.15 | 10.44 | 363,944 | +0.17(+1.66%) |
Jul 29, 2024 | 10.48 | 10.50 | 10.26 | 10.27 | 380,535 | -0.19(-1.82%) |
Jul 26, 2024 | 10.61 | 10.64 | 10.34 | 10.46 | 529,565 | -0.11(-1.04%) |
Jul 25, 2024 | 11.21 | 11.25 | 10.57 | 10.57 | 1,139,364 | -0.78(-6.87%) |
Jul 24, 2024 | 11.49 | 11.55 | 11.28 | 11.35 | 303,765 | -0.16(-1.39%) |
Jul 23, 2024 | 11.60 | 11.69 | 11.49 | 11.51 | 442,961 | -0.08(-0.69%) |
Jul 22, 2024 | 11.44 | 11.63 | 11.39 | 11.59 | 269,015 | +0.14(+1.22%) |
Jul 19, 2024 | 11.56 | 11.63 | 11.44 | 11.45 | 233,882 | -0.14(-1.21%) |
Jul 18, 2024 | 11.67 | 11.75 | 11.59 | 11.59 | 294,959 | -0.16(-1.36%) |
Jul 17, 2024 | 11.68 | 11.82 | 11.68 | 11.75 | 287,185 | +0.04(+0.34%) |
Jul 16, 2024 | 11.70 | 11.76 | 11.57 | 11.71 | 333,310 | +0.04(+0.34%) |
Jul 15, 2024 | 11.57 | 11.69 | 11.50 | 11.67 | 324,371 | +0.16(+1.39%) |
Jul 12, 2024 | 11.69 | 11.74 | 11.49 | 11.51 | 343,977 | -0.10(-0.86%) |
Jul 11, 2024 | 11.50 | 11.66 | 11.46 | 11.61 | 366,016 | +0.36(+3.20%) |
Jul 10, 2024 | 11.24 | 11.27 | 11.16 | 11.25 | 154,983 | +0.05(+0.45%) |
Jul 09, 2024 | 11.22 | 11.22 | 11.07 | 11.20 | 179,961 | -0.04(-0.36%) |
Jul 08, 2024 | 11.16 | 11.27 | 11.15 | 11.24 | 181,571 | +0.05(+0.45%) |
Jul 05, 2024 | 11.25 | 11.26 | 11.12 | 11.19 | 211,921 | -0.09(-0.80%) |
Jul 03, 2024 | 11.20 | 11.32 | 11.17 | 11.28 | 131,272 | +0.08(+0.71%) |
Jul 02, 2024 | 11.30 | 11.31 | 11.20 | 11.20 | 165,278 | -0.06(-0.53%) |