Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 11.33 | 11.42 | 11.10 | 11.15 | 151,226 | -0.09(-0.80%) |
Sep 26, 2024 | 11.20 | 11.43 | 11.13 | 11.24 | 119,758 | +0.09(+0.81%) |
Sep 25, 2024 | 11.37 | 11.40 | 11.06 | 11.15 | 122,770 | -0.19(-1.68%) |
Sep 24, 2024 | 10.96 | 11.56 | 10.95 | 11.34 | 231,832 | +0.58(+5.39%) |
Sep 23, 2024 | 11.25 | 11.25 | 10.60 | 10.76 | 143,291 | -0.52(-4.61%) |
Sep 20, 2024 | 10.78 | 11.29 | 10.71 | 11.28 | 455,621 | +0.40(+3.68%) |
Sep 19, 2024 | 10.87 | 11.00 | 10.53 | 10.88 | 242,858 | +0.21(+1.97%) |
Sep 18, 2024 | 10.61 | 10.97 | 10.52 | 10.67 | 85,085 | +0.05(+0.47%) |
Sep 17, 2024 | 10.67 | 10.78 | 10.54 | 10.62 | 153,829 | -0.05(-0.47%) |
Sep 16, 2024 | 10.74 | 10.79 | 10.47 | 10.67 | 81,164 | -0.10(-0.93%) |
Sep 13, 2024 | 10.68 | 10.80 | 10.64 | 10.77 | 62,894 | +0.11(+1.03%) |
Sep 12, 2024 | 10.69 | 10.72 | 10.48 | 10.66 | 95,422 | +0.05(+0.47%) |
Sep 11, 2024 | 10.80 | 10.80 | 10.38 | 10.61 | 91,932 | -0.22(-2.03%) |
Sep 10, 2024 | 10.49 | 10.83 | 10.43 | 10.83 | 120,408 | +0.39(+3.74%) |
Sep 09, 2024 | 10.84 | 10.92 | 10.44 | 10.44 | 132,371 | -0.40(-3.69%) |
Sep 06, 2024 | 10.75 | 11.06 | 10.66 | 10.84 | 119,289 | +0.03(+0.28%) |
Sep 05, 2024 | 11.07 | 11.07 | 10.74 | 10.81 | 157,275 | -0.27(-2.44%) |
Sep 04, 2024 | 11.11 | 11.26 | 11.00 | 11.08 | 97,006 | -0.15(-1.34%) |
Sep 03, 2024 | 11.84 | 11.87 | 11.17 | 11.23 | 168,830 | -0.73(-6.10%) |
Aug 30, 2024 | 11.77 | 11.99 | 11.63 | 11.96 | 119,188 | +0.33(+2.84%) |
Aug 29, 2024 | 11.54 | 11.68 | 11.50 | 11.63 | 78,084 | +0.10(+0.87%) |
Aug 28, 2024 | 11.70 | 11.95 | 11.47 | 11.53 | 139,792 | -0.32(-2.70%) |
Aug 27, 2024 | 12.00 | 12.00 | 11.72 | 11.85 | 139,060 | -0.18(-1.50%) |
Aug 26, 2024 | 11.79 | 12.15 | 11.48 | 12.03 | 180,708 | +0.21(+1.78%) |
Aug 23, 2024 | 11.68 | 11.84 | 11.50 | 11.82 | 137,248 | +0.19(+1.63%) |
Aug 22, 2024 | 11.72 | 11.85 | 11.56 | 11.63 | 107,891 | -0.14(-1.19%) |
Aug 21, 2024 | 12.27 | 12.27 | 11.74 | 11.77 | 149,986 | -0.33(-2.73%) |
Aug 20, 2024 | 12.00 | 12.13 | 11.78 | 12.10 | 191,531 | +0.40(+3.42%) |
Aug 19, 2024 | 11.46 | 11.75 | 11.45 | 11.70 | 164,552 | +0.20(+1.74%) |
Aug 16, 2024 | 10.98 | 11.60 | 10.90 | 11.50 | 228,182 | +0.51(+4.64%) |
Aug 15, 2024 | 10.96 | 11.11 | 10.82 | 10.99 | 219,155 | +0.26(+2.42%) |
Aug 14, 2024 | 10.80 | 10.89 | 10.50 | 10.73 | 74,233 | -0.07(-0.65%) |
Aug 13, 2024 | 10.15 | 10.96 | 10.00 | 10.80 | 248,808 | +0.75(+7.46%) |
Aug 12, 2024 | 9.920 | 10.08 | 9.770 | 10.05 | 176,868 | +0.16(+1.62%) |
Aug 09, 2024 | 9.900 | 10.14 | 9.780 | 9.890 | 152,702 | +0.11(+1.12%) |
Aug 08, 2024 | 9.570 | 9.890 | 9.550 | 9.780 | 81,269 | +0.29(+3.06%) |
Aug 07, 2024 | 9.430 | 9.570 | 9.200 | 9.490 | 137,987 | -0.14(-1.45%) |
Aug 06, 2024 | 9.860 | 9.860 | 9.560 | 9.630 | 110,136 | -0.27(-2.73%) |
Aug 05, 2024 | 9.880 | 10.15 | 9.500 | 9.900 | 212,989 | -0.18(-1.79%) |
Aug 02, 2024 | 10.00 | 10.11 | 9.893 | 10.08 | 101,293 | -0.05(-0.49%) |
Aug 01, 2024 | 10.50 | 12.00 | 10.11 | 10.13 | 425,778 | +0.13(+1.30%) |
Jul 31, 2024 | 10.03 | 10.11 | 9.941 | 10.00 | 98,338 | -0.03(-0.30%) |
Jul 30, 2024 | 10.00 | 10.15 | 9.950 | 10.03 | 88,050 | +0.03(+0.30%) |
Jul 29, 2024 | 9.990 | 10.05 | 9.870 | 10.00 | 83,878 | +0.02(+0.20%) |
Jul 26, 2024 | 10.00 | 10.15 | 9.920 | 9.980 | 64,252 | +0.07(+0.71%) |
Jul 25, 2024 | 9.790 | 10.12 | 9.700 | 9.910 | 112,316 | +0.24(+2.48%) |
Jul 24, 2024 | 9.860 | 9.940 | 9.670 | 9.670 | 70,051 | -0.24(-2.42%) |
Jul 23, 2024 | 9.400 | 9.920 | 9.400 | 9.910 | 133,239 | +0.51(+5.43%) |
Jul 22, 2024 | 8.970 | 9.410 | 8.880 | 9.400 | 119,225 | +0.53(+5.98%) |
Jul 19, 2024 | 8.980 | 9.020 | 8.800 | 8.870 | 237,626 | -0.09(-1.00%) |
Jul 18, 2024 | 8.990 | 9.150 | 8.910 | 8.960 | 35,346 | -0.09(-0.99%) |
Jul 17, 2024 | 9.050 | 9.267 | 8.840 | 9.050 | 87,667 | -0.05(-0.55%) |
Jul 16, 2024 | 9.010 | 9.180 | 8.930 | 9.100 | 120,598 | +0.24(+2.71%) |
Jul 15, 2024 | 8.880 | 9.220 | 8.770 | 8.860 | 119,341 | +0.03(+0.34%) |
Jul 12, 2024 | 8.860 | 9.000 | 8.720 | 8.830 | 45,081 | +0.11(+1.26%) |
Jul 11, 2024 | 8.460 | 8.730 | 8.460 | 8.720 | 82,997 | +0.43(+5.19%) |
Jul 10, 2024 | 8.200 | 8.290 | 8.090 | 8.290 | 30,916 | +0.21(+2.60%) |
Jul 09, 2024 | 8.100 | 8.100 | 7.980 | 8.080 | 28,636 | +0.02(+0.25%) |
Jul 08, 2024 | 7.920 | 8.145 | 7.920 | 8.060 | 39,636 | +0.14(+1.77%) |
Jul 05, 2024 | 8.100 | 8.130 | 7.830 | 7.920 | 109,249 | -0.23(-2.82%) |
Jul 03, 2024 | 8.170 | 8.220 | 8.050 | 8.150 | 24,010 | +0.06(+0.74%) |
Jul 02, 2024 | 8.020 | 8.130 | 8.010 | 8.090 | 33,985 | +0.01(+0.12%) |