Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 11.10 | 11.23 | 11.09 | 11.15 | 110,038 | +0.13(+1.17%) |
Sep 26, 2024 | 11.04 | 11.13 | 10.87 | 11.02 | 121,447 | +0.16(+1.47%) |
Sep 25, 2024 | 11.05 | 11.08 | 10.84 | 10.86 | 94,483 | -0.20(-1.77%) |
Sep 24, 2024 | 11.10 | 11.14 | 11.00 | 11.06 | 68,090 | -0.00(-0.04%) |
Sep 23, 2024 | 11.33 | 11.33 | 11.06 | 11.06 | 21,006 | -0.26(-2.30%) |
Sep 20, 2024 | 11.54 | 11.54 | 11.27 | 11.32 | 22,570 | -0.24(-2.08%) |
Sep 19, 2024 | 11.62 | 11.68 | 11.52 | 11.56 | 46,029 | +0.21(+1.85%) |
Sep 18, 2024 | 11.42 | 11.65 | 11.35 | 11.35 | 12,195 | -0.09(-0.79%) |
Sep 17, 2024 | 11.36 | 11.53 | 11.35 | 11.44 | 71,614 | +0.19(+1.69%) |
Sep 16, 2024 | 11.35 | 11.36 | 11.23 | 11.25 | 30,237 | -0.09(-0.80%) |
Sep 13, 2024 | 11.05 | 11.34 | 11.05 | 11.34 | 15,623 | +0.34(+3.10%) |
Sep 12, 2024 | 10.94 | 11.06 | 10.81 | 11.00 | 14,447 | +0.02(+0.18%) |
Sep 11, 2024 | 10.91 | 10.98 | 10.76 | 10.98 | 14,386 | +0.06(+0.55%) |
Sep 10, 2024 | 10.83 | 10.94 | 10.77 | 10.92 | 10,174 | +0.08(+0.74%) |
Sep 09, 2024 | 10.71 | 10.88 | 10.71 | 10.84 | 14,024 | +0.16(+1.50%) |
Sep 06, 2024 | 10.96 | 11.03 | 10.59 | 10.68 | 25,114 | -0.30(-2.73%) |
Sep 05, 2024 | 10.98 | 11.03 | 10.88 | 10.98 | 35,803 | +0.01(+0.09%) |
Sep 04, 2024 | 11.00 | 11.09 | 10.91 | 10.97 | 21,698 | -0.10(-0.90%) |
Sep 03, 2024 | 11.33 | 11.41 | 11.03 | 11.07 | 142,414 | -0.31(-2.72%) |
Aug 30, 2024 | 11.46 | 11.50 | 11.28 | 11.38 | 47,966 | -0.11(-0.96%) |
Aug 29, 2024 | 11.44 | 11.60 | 11.41 | 11.49 | 11,339 | +0.09(+0.79%) |
Aug 28, 2024 | 11.42 | 11.50 | 11.31 | 11.40 | 24,137 | -0.08(-0.70%) |
Aug 27, 2024 | 11.45 | 11.48 | 11.31 | 11.48 | 39,938 | -0.04(-0.35%) |
Aug 26, 2024 | 11.59 | 11.60 | 11.47 | 11.52 | 30,392 | -0.03(-0.26%) |
Aug 23, 2024 | 11.45 | 11.61 | 11.38 | 11.55 | 43,648 | +0.21(+1.85%) |
Aug 22, 2024 | 11.64 | 11.67 | 11.34 | 11.34 | 59,934 | -0.31(-2.66%) |
Aug 21, 2024 | 11.52 | 11.67 | 11.48 | 11.65 | 54,628 | +0.16(+1.39%) |
Aug 20, 2024 | 11.57 | 11.61 | 11.46 | 11.49 | 55,145 | -0.09(-0.78%) |
Aug 19, 2024 | 11.40 | 11.60 | 11.36 | 11.58 | 70,135 | +0.21(+1.85%) |
Aug 16, 2024 | 11.28 | 11.38 | 11.22 | 11.37 | 59,242 | +0.07(+0.65%) |
Aug 15, 2024 | 11.12 | 11.33 | 11.12 | 11.30 | 95,977 | +0.32(+2.89%) |
Aug 14, 2024 | 11.23 | 11.28 | 10.96 | 10.98 | 45,238 | -0.26(-2.31%) |
Aug 13, 2024 | 11.10 | 11.25 | 11.07 | 11.24 | 23,336 | +0.23(+2.09%) |
Aug 12, 2024 | 11.08 | 11.08 | 10.90 | 11.01 | 183,542 | -0.09(-0.81%) |
Aug 09, 2024 | 11.25 | 11.25 | 11.05 | 11.10 | 48,188 | +0.00(+0.00%) |
Aug 08, 2024 | 10.84 | 11.12 | 10.80 | 11.10 | 56,909 | +0.29(+2.68%) |
Aug 07, 2024 | 11.20 | 11.20 | 10.76 | 10.81 | 84,444 | -0.15(-1.37%) |
Aug 06, 2024 | 10.89 | 11.11 | 10.75 | 10.96 | 47,281 | +0.21(+1.95%) |
Aug 05, 2024 | 10.50 | 10.87 | 10.40 | 10.75 | 101,916 | -0.33(-2.98%) |
Aug 02, 2024 | 11.12 | 11.20 | 10.90 | 11.08 | 90,051 | -0.31(-2.72%) |
Aug 01, 2024 | 11.63 | 11.69 | 11.37 | 11.39 | 40,848 | -0.24(-2.06%) |
Jul 31, 2024 | 11.66 | 11.86 | 11.51 | 11.63 | 40,886 | +0.06(+0.52%) |
Jul 30, 2024 | 11.66 | 11.76 | 11.51 | 11.57 | 23,580 | -0.06(-0.52%) |
Jul 29, 2024 | 11.75 | 11.75 | 11.56 | 11.63 | 41,555 | -0.09(-0.77%) |
Jul 26, 2024 | 11.68 | 11.88 | 11.64 | 11.72 | 54,067 | +0.11(+0.95%) |
Jul 25, 2024 | 11.48 | 11.86 | 11.44 | 11.61 | 49,967 | +0.12(+1.09%) |
Jul 24, 2024 | 11.48 | 11.62 | 11.46 | 11.48 | 20,680 | -0.07(-0.64%) |
Jul 23, 2024 | 11.42 | 11.61 | 11.41 | 11.56 | 58,506 | +0.10(+0.87%) |
Jul 22, 2024 | 11.28 | 11.46 | 11.22 | 11.46 | 32,420 | +0.27(+2.43%) |
Jul 19, 2024 | 11.25 | 11.26 | 11.13 | 11.19 | 19,468 | -0.04(-0.38%) |
Jul 18, 2024 | 11.57 | 11.70 | 11.18 | 11.23 | 81,125 | -0.37(-3.19%) |
Jul 17, 2024 | 11.67 | 11.83 | 11.50 | 11.60 | 162,427 | -0.20(-1.65%) |
Jul 16, 2024 | 11.44 | 11.83 | 11.40 | 11.80 | 51,888 | +0.43(+3.74%) |
Jul 15, 2024 | 11.39 | 11.41 | 11.26 | 11.37 | 93,174 | +0.10(+0.89%) |
Jul 12, 2024 | 11.19 | 11.32 | 11.12 | 11.27 | 46,690 | +0.23(+2.08%) |
Jul 11, 2024 | 10.78 | 11.14 | 10.78 | 11.04 | 68,086 | +0.42(+3.95%) |
Jul 10, 2024 | 10.48 | 10.63 | 10.47 | 10.62 | 59,891 | +0.14(+1.34%) |
Jul 09, 2024 | 10.45 | 10.48 | 10.36 | 10.48 | 54,600 | +0.05(+0.48%) |
Jul 08, 2024 | 10.45 | 10.52 | 10.39 | 10.43 | 40,177 | +0.03(+0.24%) |
Jul 05, 2024 | 10.32 | 10.41 | 10.23 | 10.40 | 44,582 | +0.06(+0.59%) |
Jul 03, 2024 | 10.38 | 10.46 | 10.32 | 10.34 | 24,891 | +0.02(+0.23%) |
Jul 02, 2024 | 10.40 | 10.40 | 10.29 | 10.32 | 75,910 | -0.09(-0.86%) |