Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 14.03 | 14.45 | 14.03 | 14.33 | 128,923 | +0.53(+3.84%) |
Sep 26, 2024 | 13.66 | 13.99 | 13.54 | 13.80 | 91,739 | +1.21(+9.61%) |
Sep 25, 2024 | 12.43 | 12.72 | 12.28 | 12.59 | 32,037 | -0.50(-3.82%) |
Sep 24, 2024 | 12.47 | 13.20 | 12.43 | 13.09 | 52,734 | +1.28(+10.84%) |
Sep 23, 2024 | 11.63 | 11.85 | 11.60 | 11.81 | 9,275 | +0.34(+2.99%) |
Sep 20, 2024 | 11.54 | 11.62 | 11.47 | 11.47 | 1,808 | +0.03(+0.25%) |
Sep 19, 2024 | 11.31 | 11.44 | 11.30 | 11.44 | 3,914 | +0.48(+4.36%) |
Sep 18, 2024 | 11.15 | 11.15 | 10.94 | 10.96 | 6,631 | -0.15(-1.34%) |
Sep 17, 2024 | 11.14 | 11.16 | 11.07 | 11.11 | 3,210 | +0.22(+2.04%) |
Sep 16, 2024 | 10.91 | 10.94 | 10.88 | 10.89 | 4,120 | +0.03(+0.28%) |
Sep 13, 2024 | 10.81 | 10.86 | 10.81 | 10.86 | 2,798 | +0.03(+0.24%) |
Sep 12, 2024 | 10.86 | 10.87 | 10.71 | 10.83 | 17,285 | -0.09(-0.85%) |
Sep 11, 2024 | 10.79 | 10.92 | 10.74 | 10.92 | 15,754 | +0.18(+1.64%) |
Sep 10, 2024 | 10.67 | 10.75 | 10.67 | 10.75 | 596 | -0.05(-0.49%) |
Sep 09, 2024 | 10.69 | 10.81 | 10.68 | 10.80 | 2,403 | +0.09(+0.80%) |
Sep 06, 2024 | 10.87 | 10.91 | 10.70 | 10.71 | 2,243 | -0.21(-1.93%) |
Sep 05, 2024 | 10.90 | 10.94 | 10.90 | 10.93 | 2,270 | +0.04(+0.38%) |
Sep 04, 2024 | 10.90 | 10.90 | 10.88 | 10.88 | 405 | +0.05(+0.49%) |
Sep 03, 2024 | 10.85 | 10.85 | 10.83 | 10.83 | 827 | -0.17(-1.55%) |
Aug 30, 2024 | 11.08 | 11.10 | 10.90 | 11.00 | 10,341 | +0.18(+1.66%) |
Aug 29, 2024 | 10.77 | 10.82 | 10.72 | 10.82 | 4,931 | +0.25(+2.37%) |
Aug 28, 2024 | 10.75 | 10.75 | 10.48 | 10.57 | 6,645 | -0.24(-2.27%) |
Aug 27, 2024 | 10.83 | 10.84 | 10.80 | 10.81 | 2,389 | +0.09(+0.89%) |
Aug 26, 2024 | 10.71 | 10.77 | 10.69 | 10.72 | 3,803 | -0.15(-1.38%) |
Aug 23, 2024 | 10.85 | 10.90 | 10.85 | 10.87 | 2,116 | +0.14(+1.30%) |
Aug 22, 2024 | 10.69 | 10.73 | 10.69 | 10.73 | 650 | -0.10(-0.92%) |
Aug 21, 2024 | 10.69 | 10.83 | 10.68 | 10.83 | 9,073 | +0.15(+1.43%) |
Aug 20, 2024 | 10.93 | 10.93 | 10.65 | 10.68 | 15,910 | -0.44(-3.94%) |
Aug 19, 2024 | 11.01 | 11.14 | 11.01 | 11.11 | 4,422 | +0.16(+1.46%) |
Aug 16, 2024 | 10.85 | 11.00 | 10.81 | 10.95 | 3,680 | +0.26(+2.42%) |
Aug 15, 2024 | 10.62 | 10.70 | 10.62 | 10.70 | 655 | +0.23(+2.18%) |
Aug 14, 2024 | 10.66 | 10.66 | 10.47 | 10.47 | 2,726 | -0.31(-2.90%) |
Aug 13, 2024 | 10.76 | 10.78 | 10.74 | 10.78 | 1,164 | +0.06(+0.56%) |
Aug 12, 2024 | 10.71 | 10.76 | 10.70 | 10.72 | 11,822 | +0.03(+0.30%) |
Aug 09, 2024 | 10.68 | 10.69 | 10.62 | 10.69 | 3,467 | -0.02(-0.20%) |
Aug 08, 2024 | 10.56 | 10.71 | 10.56 | 10.71 | 3,852 | +0.26(+2.44%) |
Aug 07, 2024 | 10.63 | 10.63 | 10.45 | 10.45 | 12,683 | -0.03(-0.25%) |
Aug 06, 2024 | 10.38 | 10.51 | 10.38 | 10.48 | 13,857 | -0.02(-0.23%) |
Aug 05, 2024 | 10.30 | 10.53 | 10.27 | 10.50 | 3,881 | -0.03(-0.27%) |
Aug 02, 2024 | 10.53 | 10.55 | 10.43 | 10.53 | 4,309 | -0.12(-1.11%) |
Aug 01, 2024 | 10.84 | 10.84 | 10.65 | 10.65 | 3,624 | -0.21(-1.97%) |
Jul 31, 2024 | 10.92 | 10.93 | 10.85 | 10.87 | 12,271 | +0.27(+2.55%) |
Jul 30, 2024 | 10.66 | 10.66 | 10.56 | 10.60 | 3,468 | -0.21(-1.94%) |
Jul 29, 2024 | 10.78 | 10.80 | 10.74 | 10.80 | 4,285 | +0.06(+0.56%) |
Jul 26, 2024 | 10.71 | 10.78 | 10.58 | 10.74 | 39,160 | +0.01(+0.13%) |
Jul 25, 2024 | 10.75 | 10.79 | 10.71 | 10.73 | 2,623 | -0.03(-0.27%) |
Jul 24, 2024 | 10.86 | 10.92 | 10.75 | 10.76 | 3,915 | -0.23(-2.09%) |
Jul 23, 2024 | 10.96 | 10.99 | 10.95 | 10.99 | 1,234 | -0.26(-2.31%) |
Jul 22, 2024 | 11.32 | 11.35 | 11.20 | 11.25 | 56,428 | +0.22(+1.95%) |
Jul 19, 2024 | 11.10 | 11.10 | 10.99 | 11.03 | 2,543 | -0.11(-0.95%) |
Jul 18, 2024 | 11.29 | 11.29 | 11.10 | 11.14 | 4,875 | -0.12(-1.07%) |
Jul 17, 2024 | 11.31 | 11.31 | 11.22 | 11.26 | 5,042 | -0.19(-1.66%) |
Jul 16, 2024 | 11.26 | 11.45 | 11.26 | 11.45 | 11,533 | +0.13(+1.15%) |
Jul 15, 2024 | 11.47 | 11.47 | 11.30 | 11.32 | 7,150 | -0.42(-3.59%) |
Jul 12, 2024 | 11.90 | 11.91 | 11.72 | 11.74 | 7,951 | +0.09(+0.76%) |
Jul 11, 2024 | 11.55 | 11.70 | 11.55 | 11.65 | 13,817 | +0.30(+2.63%) |
Jul 10, 2024 | 11.34 | 11.40 | 11.30 | 11.36 | 16,743 | -0.04(-0.39%) |
Jul 09, 2024 | 11.16 | 11.40 | 11.16 | 11.40 | 12,155 | +0.27(+2.44%) |
Jul 08, 2024 | 11.14 | 11.14 | 11.04 | 11.13 | 14,960 | -0.12(-1.07%) |
Jul 05, 2024 | 11.15 | 11.25 | 11.09 | 11.25 | 11,988 | -0.19(-1.62%) |
Jul 03, 2024 | 11.36 | 11.50 | 11.34 | 11.43 | 14,496 | +0.26(+2.36%) |
Jul 02, 2024 | 11.20 | 11.20 | 11.08 | 11.17 | 25,585 | +0.08(+0.69%) |