Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 10.61 | 10.77 | 10.61 | 10.68 | 255,255 | +0.07(+0.66%) |
Sep 26, 2024 | 10.63 | 10.64 | 10.59 | 10.61 | 205,644 | +0.00(+0.00%) |
Sep 25, 2024 | 10.63 | 10.64 | 10.55 | 10.61 | 272,609 | -0.05(-0.47%) |
Sep 24, 2024 | 10.59 | 10.68 | 10.48 | 10.66 | 419,842 | +0.08(+0.76%) |
Sep 23, 2024 | 10.68 | 10.68 | 10.50 | 10.58 | 637,487 | -0.08(-0.75%) |
Sep 20, 2024 | 10.74 | 10.75 | 10.62 | 10.66 | 414,506 | -0.12(-1.11%) |
Sep 19, 2024 | 10.93 | 10.95 | 10.72 | 10.78 | 667,882 | -0.12(-1.10%) |
Sep 18, 2024 | 10.97 | 10.99 | 10.85 | 10.90 | 270,541 | -0.06(-0.55%) |
Sep 17, 2024 | 10.91 | 11.08 | 10.88 | 10.96 | 446,842 | +0.06(+0.55%) |
Sep 16, 2024 | 10.94 | 11.01 | 10.82 | 10.90 | 518,023 | -0.10(-0.91%) |
Sep 13, 2024 | 11.01 | 11.02 | 10.93 | 11.00 | 545,756 | +0.01(+0.09%) |
Sep 12, 2024 | 11.00 | 11.04 | 10.96 | 10.99 | 355,166 | +0.01(+0.09%) |
Sep 11, 2024 | 11.05 | 11.05 | 10.95 | 10.98 | 181,299 | -0.03(-0.27%) |
Sep 10, 2024 | 11.07 | 11.09 | 10.93 | 11.01 | 269,963 | -0.05(-0.45%) |
Sep 09, 2024 | 11.02 | 11.09 | 11.01 | 11.06 | 257,706 | +0.04(+0.36%) |
Sep 06, 2024 | 11.08 | 11.11 | 10.97 | 11.02 | 216,369 | -0.05(-0.45%) |
Sep 05, 2024 | 11.10 | 11.11 | 11.04 | 11.07 | 115,987 | +0.03(+0.27%) |
Sep 04, 2024 | 11.06 | 11.14 | 11.03 | 11.04 | 173,875 | -0.04(-0.36%) |
Sep 03, 2024 | 11.05 | 11.15 | 11.05 | 11.08 | 235,888 | +0.03(+0.27%) |
Aug 30, 2024 | 11.02 | 11.10 | 11.01 | 11.05 | 192,283 | +0.04(+0.36%) |
Aug 29, 2024 | 10.97 | 11.03 | 10.97 | 11.01 | 183,358 | +0.04(+0.36%) |
Aug 28, 2024 | 11.00 | 11.04 | 10.93 | 10.97 | 193,825 | -0.05(-0.45%) |
Aug 27, 2024 | 11.06 | 11.08 | 10.98 | 11.02 | 221,857 | +0.00(+0.00%) |
Aug 26, 2024 | 11.04 | 11.11 | 11.00 | 11.02 | 311,593 | -0.05(-0.45%) |
Aug 23, 2024 | 11.18 | 11.19 | 11.03 | 11.07 | 280,906 | -0.01(-0.09%) |
Aug 22, 2024 | 11.10 | 11.15 | 11.07 | 11.08 | 153,557 | -0.06(-0.54%) |
Aug 21, 2024 | 11.03 | 11.14 | 11.00 | 11.14 | 208,658 | +0.11(+1.00%) |
Aug 20, 2024 | 11.14 | 11.16 | 11.02 | 11.03 | 319,972 | -0.15(-1.34%) |
Aug 19, 2024 | 11.16 | 11.18 | 11.01 | 11.18 | 453,203 | +0.01(+0.09%) |
Aug 16, 2024 | 11.29 | 11.29 | 11.11 | 11.17 | 260,871 | -0.07(-0.62%) |
Aug 15, 2024 | 11.32 | 11.36 | 11.21 | 11.24 | 396,794 | -0.03(-0.26%) |
Aug 14, 2024 | 11.10 | 11.29 | 11.10 | 11.27 | 246,624 | +0.13(+1.16%) |
Aug 13, 2024 | 11.17 | 11.18 | 11.09 | 11.14 | 218,796 | +0.01(+0.09%) |
Aug 12, 2024 | 11.29 | 11.31 | 11.10 | 11.13 | 435,275 | -0.21(-1.83%) |
Aug 09, 2024 | 11.24 | 11.35 | 11.19 | 11.34 | 178,267 | +0.16(+1.42%) |
Aug 08, 2024 | 11.24 | 11.29 | 11.08 | 11.18 | 289,086 | -0.06(-0.53%) |
Aug 07, 2024 | 11.22 | 11.29 | 11.13 | 11.24 | 232,729 | +0.14(+1.25%) |
Aug 06, 2024 | 10.89 | 11.14 | 10.82 | 11.10 | 341,567 | +0.35(+3.22%) |
Aug 05, 2024 | 10.67 | 10.81 | 10.41 | 10.75 | 711,113 | -0.36(-3.21%) |
Aug 02, 2024 | 11.48 | 11.48 | 11.06 | 11.11 | 444,130 | -0.39(-3.36%) |
Aug 01, 2024 | 11.57 | 11.62 | 11.44 | 11.50 | 247,229 | -0.03(-0.26%) |
Jul 31, 2024 | 11.89 | 11.92 | 11.44 | 11.53 | 411,321 | -0.42(-3.48%) |
Jul 30, 2024 | 11.96 | 11.99 | 11.89 | 11.94 | 223,680 | -0.11(-0.90%) |
Jul 29, 2024 | 12.12 | 12.16 | 12.01 | 12.05 | 159,972 | -0.10(-0.81%) |
Jul 26, 2024 | 12.12 | 12.21 | 12.10 | 12.15 | 129,923 | +0.07(+0.57%) |
Jul 25, 2024 | 12.06 | 12.15 | 12.03 | 12.08 | 136,655 | +0.03(+0.25%) |
Jul 24, 2024 | 12.04 | 12.11 | 11.97 | 12.05 | 191,631 | +0.00(+0.00%) |
Jul 23, 2024 | 12.10 | 12.15 | 11.96 | 12.05 | 143,952 | -0.09(-0.73%) |
Jul 22, 2024 | 12.04 | 12.14 | 12.00 | 12.14 | 185,575 | +0.11(+0.91%) |
Jul 19, 2024 | 12.09 | 12.10 | 11.96 | 12.03 | 117,275 | -0.05(-0.41%) |
Jul 18, 2024 | 12.19 | 12.33 | 11.97 | 12.08 | 353,391 | -0.17(-1.37%) |
Jul 17, 2024 | 12.16 | 12.31 | 12.15 | 12.25 | 177,743 | +0.09(+0.73%) |
Jul 16, 2024 | 12.38 | 12.40 | 12.15 | 12.16 | 496,531 | -0.17(-1.35%) |
Jul 15, 2024 | 12.27 | 12.35 | 12.23 | 12.33 | 332,928 | +0.06(+0.48%) |
Jul 12, 2024 | 12.25 | 12.35 | 12.23 | 12.27 | 196,980 | +0.04(+0.32%) |
Jul 11, 2024 | 12.11 | 12.24 | 12.03 | 12.23 | 230,037 | +0.16(+1.30%) |
Jul 10, 2024 | 11.95 | 12.07 | 11.92 | 12.07 | 158,777 | +0.15(+1.24%) |
Jul 09, 2024 | 12.06 | 12.10 | 11.91 | 11.93 | 174,744 | -0.13(-1.06%) |
Jul 08, 2024 | 11.88 | 12.10 | 11.88 | 12.05 | 485,119 | +0.21(+1.74%) |
Jul 05, 2024 | 11.87 | 11.88 | 11.81 | 11.85 | 199,661 | +0.01(+0.08%) |
Jul 03, 2024 | 11.88 | 11.89 | 11.82 | 11.84 | 116,435 | -0.03(-0.25%) |
Jul 02, 2024 | 11.79 | 11.88 | 11.75 | 11.87 | 134,354 | +0.08(+0.67%) |