Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 11.94 | 12.28 | 11.62 | 12.23 | 110,414 | +0.45(+3.82%) |
Sep 26, 2024 | 11.69 | 11.81 | 11.48 | 11.78 | 64,687 | +0.29(+2.52%) |
Sep 25, 2024 | 11.50 | 11.76 | 11.42 | 11.49 | 45,182 | -0.11(-0.95%) |
Sep 24, 2024 | 11.74 | 11.75 | 11.54 | 11.60 | 63,121 | -0.04(-0.34%) |
Sep 23, 2024 | 11.86 | 11.86 | 11.17 | 11.64 | 80,892 | -0.20(-1.69%) |
Sep 20, 2024 | 11.65 | 12.03 | 11.56 | 11.84 | 372,301 | +0.26(+2.25%) |
Sep 19, 2024 | 11.86 | 11.92 | 11.48 | 11.58 | 111,128 | +0.14(+1.22%) |
Sep 18, 2024 | 11.40 | 11.94 | 11.22 | 11.44 | 42,228 | +0.03(+0.26%) |
Sep 17, 2024 | 11.48 | 11.69 | 11.23 | 11.41 | 49,587 | +0.11(+0.97%) |
Sep 16, 2024 | 11.28 | 11.45 | 11.13 | 11.30 | 33,354 | +0.05(+0.44%) |
Sep 13, 2024 | 10.93 | 11.30 | 10.75 | 11.25 | 53,330 | +0.48(+4.46%) |
Sep 12, 2024 | 10.85 | 10.94 | 10.60 | 10.77 | 37,579 | -0.02(-0.19%) |
Sep 11, 2024 | 10.59 | 10.89 | 10.26 | 10.79 | 42,983 | +0.26(+2.47%) |
Sep 10, 2024 | 10.55 | 10.59 | 10.21 | 10.53 | 63,454 | -0.06(-0.57%) |
Sep 09, 2024 | 10.02 | 10.78 | 9.820 | 10.59 | 114,606 | +0.87(+8.95%) |
Sep 06, 2024 | 10.00 | 10.02 | 9.580 | 9.720 | 132,570 | -0.18(-1.82%) |
Sep 05, 2024 | 10.07 | 10.40 | 9.870 | 9.900 | 79,570 | -0.08(-0.80%) |
Sep 04, 2024 | 9.980 | 10.15 | 9.880 | 9.980 | 48,264 | -0.01(-0.10%) |
Sep 03, 2024 | 10.95 | 10.95 | 9.940 | 9.990 | 96,331 | -1.01(-9.18%) |
Aug 30, 2024 | 10.64 | 11.05 | 10.64 | 11.00 | 43,126 | +0.30(+2.80%) |
Aug 29, 2024 | 10.80 | 11.09 | 10.65 | 10.70 | 49,825 | +0.03(+0.28%) |
Aug 28, 2024 | 10.76 | 10.93 | 10.53 | 10.67 | 94,907 | -0.10(-0.93%) |
Aug 27, 2024 | 10.59 | 10.88 | 10.59 | 10.77 | 39,715 | -0.01(-0.09%) |
Aug 26, 2024 | 11.27 | 11.47 | 10.75 | 10.78 | 116,126 | -0.30(-2.71%) |
Aug 23, 2024 | 10.21 | 11.19 | 10.15 | 11.08 | 135,774 | +0.87(+8.52%) |
Aug 22, 2024 | 10.60 | 10.60 | 10.19 | 10.21 | 32,386 | -0.33(-3.13%) |
Aug 21, 2024 | 10.44 | 10.60 | 10.27 | 10.54 | 55,516 | +0.21(+2.03%) |
Aug 20, 2024 | 10.56 | 10.56 | 10.15 | 10.33 | 52,895 | -0.21(-1.99%) |
Aug 19, 2024 | 10.59 | 10.80 | 10.42 | 10.54 | 85,318 | -0.10(-0.89%) |
Aug 16, 2024 | 11.29 | 11.45 | 10.61 | 10.63 | 109,788 | -0.76(-6.63%) |
Aug 15, 2024 | 12.00 | 12.19 | 11.34 | 11.39 | 83,821 | -0.21(-1.81%) |
Aug 14, 2024 | 11.06 | 11.65 | 11.06 | 11.60 | 137,043 | +0.49(+4.41%) |
Aug 13, 2024 | 10.61 | 11.23 | 10.59 | 11.11 | 179,486 | +0.60(+5.71%) |
Aug 12, 2024 | 10.05 | 10.58 | 10.00 | 10.51 | 112,039 | +0.40(+3.96%) |
Aug 09, 2024 | 10.00 | 10.22 | 9.970 | 10.11 | 47,517 | +0.05(+0.50%) |
Aug 08, 2024 | 9.710 | 10.65 | 9.100 | 10.06 | 329,552 | -0.15(-1.47%) |
Aug 07, 2024 | 10.58 | 10.78 | 10.07 | 10.21 | 84,328 | -0.17(-1.64%) |
Aug 06, 2024 | 10.68 | 10.84 | 10.30 | 10.38 | 99,583 | -0.32(-2.99%) |
Aug 05, 2024 | 11.00 | 11.24 | 10.52 | 10.70 | 276,445 | -1.19(-10.01%) |
Aug 02, 2024 | 11.57 | 11.97 | 11.22 | 11.89 | 115,891 | -0.20(-1.65%) |
Aug 01, 2024 | 12.86 | 12.86 | 12.03 | 12.09 | 121,115 | -0.60(-4.73%) |
Jul 31, 2024 | 12.50 | 12.90 | 12.32 | 12.69 | 73,051 | +0.19(+1.52%) |
Jul 30, 2024 | 12.70 | 12.71 | 12.05 | 12.50 | 113,483 | -0.26(-2.04%) |
Jul 29, 2024 | 12.71 | 13.00 | 12.03 | 12.76 | 183,889 | +0.21(+1.67%) |
Jul 26, 2024 | 12.63 | 13.00 | 12.22 | 12.55 | 162,499 | +0.15(+1.21%) |
Jul 25, 2024 | 11.97 | 12.67 | 11.83 | 12.40 | 200,379 | +0.59(+5.00%) |
Jul 24, 2024 | 11.32 | 12.60 | 11.08 | 11.81 | 383,890 | +0.58(+5.16%) |
Jul 23, 2024 | 10.17 | 11.43 | 10.17 | 11.23 | 280,741 | +0.92(+8.92%) |
Jul 22, 2024 | 10.00 | 10.45 | 9.890 | 10.31 | 82,152 | +0.51(+5.20%) |
Jul 19, 2024 | 10.05 | 10.05 | 9.680 | 9.800 | 61,642 | -0.25(-2.49%) |
Jul 18, 2024 | 10.14 | 10.46 | 10.00 | 10.05 | 115,617 | -0.15(-1.47%) |
Jul 17, 2024 | 10.20 | 10.39 | 9.960 | 10.20 | 89,608 | -0.18(-1.73%) |
Jul 16, 2024 | 10.06 | 10.50 | 10.04 | 10.38 | 115,236 | +0.33(+3.28%) |
Jul 15, 2024 | 9.500 | 10.12 | 9.500 | 10.05 | 127,730 | +0.76(+8.18%) |
Jul 12, 2024 | 9.110 | 9.340 | 8.960 | 9.290 | 85,906 | +0.39(+4.38%) |
Jul 11, 2024 | 8.700 | 9.020 | 8.660 | 8.900 | 70,283 | +0.44(+5.20%) |
Jul 10, 2024 | 8.060 | 8.545 | 8.060 | 8.460 | 85,081 | +0.38(+4.70%) |
Jul 09, 2024 | 8.240 | 8.300 | 8.070 | 8.080 | 174,092 | -0.14(-1.70%) |
Jul 08, 2024 | 8.540 | 8.580 | 8.180 | 8.220 | 232,763 | -0.32(-3.75%) |
Jul 05, 2024 | 8.780 | 8.780 | 8.305 | 8.540 | 116,795 | -0.19(-2.18%) |
Jul 03, 2024 | 8.900 | 9.120 | 8.720 | 8.730 | 56,157 | -0.21(-2.35%) |
Jul 02, 2024 | 9.030 | 9.230 | 8.820 | 8.940 | 191,736 | -0.19(-2.08%) |