Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 11.36 | 11.48 | 11.04 | 11.23 | 1,111,005 | +0.04(+0.36%) |
Sep 26, 2024 | 11.27 | 11.35 | 11.13 | 11.19 | 468,529 | +0.01(+0.09%) |
Sep 25, 2024 | 11.15 | 11.21 | 10.92 | 11.18 | 491,579 | -0.01(-0.09%) |
Sep 24, 2024 | 11.17 | 11.28 | 11.06 | 11.19 | 494,465 | +0.05(+0.45%) |
Sep 23, 2024 | 11.29 | 11.34 | 11.03 | 11.14 | 465,231 | -0.23(-2.02%) |
Sep 20, 2024 | 11.65 | 11.71 | 11.23 | 11.37 | 1,304,875 | -0.34(-2.90%) |
Sep 19, 2024 | 11.86 | 11.91 | 11.42 | 11.71 | 628,234 | +0.03(+0.26%) |
Sep 18, 2024 | 12.13 | 12.23 | 11.50 | 11.68 | 1,043,623 | +0.51(+4.57%) |
Sep 17, 2024 | 11.17 | 11.42 | 11.14 | 11.17 | 378,641 | +0.07(+0.63%) |
Sep 16, 2024 | 11.13 | 11.24 | 11.02 | 11.10 | 309,416 | +0.07(+0.63%) |
Sep 13, 2024 | 10.94 | 11.15 | 10.89 | 11.03 | 414,104 | +0.27(+2.51%) |
Sep 12, 2024 | 10.72 | 10.94 | 10.62 | 10.76 | 373,013 | +0.10(+0.94%) |
Sep 11, 2024 | 10.55 | 10.70 | 10.28 | 10.66 | 345,008 | +0.04(+0.38%) |
Sep 10, 2024 | 10.71 | 10.83 | 10.52 | 10.62 | 458,586 | -0.04(-0.38%) |
Sep 09, 2024 | 10.73 | 10.85 | 10.42 | 10.66 | 618,081 | -0.12(-1.11%) |
Sep 06, 2024 | 10.85 | 11.09 | 10.60 | 10.78 | 747,135 | -0.05(-0.46%) |
Sep 05, 2024 | 11.49 | 11.56 | 10.83 | 10.83 | 643,175 | -0.57(-5.00%) |
Sep 04, 2024 | 11.53 | 11.71 | 11.35 | 11.40 | 256,725 | -0.13(-1.13%) |
Sep 03, 2024 | 11.60 | 11.79 | 11.15 | 11.53 | 459,667 | -0.17(-1.45%) |
Aug 30, 2024 | 11.72 | 11.79 | 11.59 | 11.70 | 316,168 | +0.02(+0.17%) |
Aug 29, 2024 | 11.37 | 11.71 | 11.29 | 11.68 | 284,384 | +0.37(+3.27%) |
Aug 28, 2024 | 11.33 | 11.44 | 11.09 | 11.31 | 393,736 | -0.01(-0.09%) |
Aug 27, 2024 | 11.36 | 11.50 | 11.17 | 11.32 | 362,404 | -0.14(-1.22%) |
Aug 26, 2024 | 11.64 | 11.64 | 11.44 | 11.46 | 272,453 | -0.04(-0.35%) |
Aug 23, 2024 | 11.37 | 11.68 | 11.33 | 11.50 | 346,504 | +0.24(+2.13%) |
Aug 22, 2024 | 11.34 | 11.45 | 11.22 | 11.26 | 343,284 | -0.14(-1.23%) |
Aug 21, 2024 | 11.31 | 11.43 | 11.22 | 11.40 | 279,240 | +0.14(+1.24%) |
Aug 20, 2024 | 11.34 | 11.47 | 11.24 | 11.26 | 347,266 | -0.07(-0.62%) |
Aug 19, 2024 | 11.45 | 11.57 | 11.27 | 11.33 | 339,260 | +0.03(+0.27%) |
Aug 16, 2024 | 11.28 | 11.39 | 11.09 | 11.30 | 523,631 | -0.03(-0.26%) |
Aug 15, 2024 | 11.16 | 11.36 | 10.99 | 11.33 | 518,346 | +0.35(+3.19%) |
Aug 14, 2024 | 11.00 | 11.14 | 10.89 | 10.98 | 355,163 | -0.02(-0.18%) |
Aug 13, 2024 | 11.20 | 11.21 | 10.92 | 11.00 | 399,964 | -0.07(-0.63%) |
Aug 12, 2024 | 11.19 | 11.46 | 11.00 | 11.07 | 447,692 | -0.11(-0.98%) |
Aug 09, 2024 | 11.25 | 11.41 | 10.83 | 11.18 | 1,206,187 | +0.60(+5.67%) |
Aug 08, 2024 | 10.58 | 10.90 | 10.25 | 10.58 | 661,572 | +0.05(+0.47%) |
Aug 07, 2024 | 10.60 | 11.25 | 10.39 | 10.53 | 910,632 | +0.13(+1.25%) |
Aug 06, 2024 | 12.10 | 12.16 | 10.12 | 10.40 | 1,404,148 | -1.27(-10.88%) |
Aug 05, 2024 | 11.75 | 11.80 | 11.32 | 11.67 | 705,034 | -0.51(-4.19%) |
Aug 02, 2024 | 12.14 | 12.36 | 11.95 | 12.18 | 315,758 | -0.30(-2.40%) |
Aug 01, 2024 | 13.10 | 13.23 | 12.35 | 12.48 | 653,825 | -0.71(-5.38%) |
Jul 31, 2024 | 12.93 | 13.23 | 12.87 | 13.19 | 564,658 | +0.23(+1.77%) |
Jul 30, 2024 | 12.64 | 13.03 | 12.64 | 12.96 | 309,102 | +0.38(+3.02%) |
Jul 29, 2024 | 12.86 | 12.92 | 12.45 | 12.58 | 404,128 | -0.27(-2.10%) |
Jul 26, 2024 | 12.80 | 12.93 | 12.69 | 12.85 | 353,451 | +0.18(+1.42%) |
Jul 25, 2024 | 12.59 | 12.83 | 12.59 | 12.67 | 228,810 | +0.17(+1.36%) |
Jul 24, 2024 | 12.77 | 13.01 | 12.42 | 12.50 | 259,996 | -0.24(-1.88%) |
Jul 23, 2024 | 12.58 | 12.86 | 12.58 | 12.74 | 314,293 | +0.13(+1.03%) |
Jul 22, 2024 | 12.60 | 12.72 | 12.38 | 12.61 | 243,917 | +0.09(+0.72%) |
Jul 19, 2024 | 12.67 | 12.71 | 12.15 | 12.52 | 342,457 | -0.13(-1.03%) |
Jul 18, 2024 | 12.95 | 13.16 | 12.59 | 12.65 | 315,211 | -0.35(-2.69%) |
Jul 17, 2024 | 12.81 | 13.32 | 12.81 | 13.00 | 385,316 | +0.04(+0.31%) |
Jul 16, 2024 | 12.83 | 13.14 | 12.65 | 12.96 | 487,607 | +0.27(+2.13%) |
Jul 15, 2024 | 12.66 | 12.95 | 12.60 | 12.69 | 324,979 | +0.14(+1.12%) |
Jul 12, 2024 | 12.68 | 12.75 | 12.51 | 12.55 | 322,264 | +0.05(+0.40%) |
Jul 11, 2024 | 12.32 | 12.63 | 12.16 | 12.50 | 443,916 | +0.37(+3.05%) |
Jul 10, 2024 | 12.26 | 12.36 | 12.12 | 12.13 | 255,656 | -0.09(-0.74%) |
Jul 09, 2024 | 12.12 | 12.42 | 11.97 | 12.22 | 379,160 | +0.12(+0.99%) |
Jul 08, 2024 | 12.37 | 12.53 | 11.96 | 12.10 | 408,792 | -0.16(-1.31%) |
Jul 05, 2024 | 12.33 | 12.48 | 12.00 | 12.26 | 398,423 | -0.14(-1.13%) |
Jul 03, 2024 | 12.57 | 12.70 | 12.24 | 12.40 | 231,353 | -0.11(-0.88%) |
Jul 02, 2024 | 12.45 | 12.66 | 12.24 | 12.51 | 457,576 | +0.00(+0.00%) |