Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 10.81 | 10.96 | 10.70 | 10.83 | 300,123 | +0.13(+1.21%) |
Sep 26, 2024 | 10.59 | 10.80 | 10.40 | 10.70 | 508,782 | +0.29(+2.79%) |
Sep 25, 2024 | 10.54 | 10.61 | 10.34 | 10.41 | 354,514 | -0.12(-1.14%) |
Sep 24, 2024 | 10.51 | 10.76 | 10.43 | 10.53 | 824,699 | +0.11(+1.06%) |
Sep 23, 2024 | 10.73 | 10.82 | 10.41 | 10.42 | 440,597 | -0.24(-2.25%) |
Sep 20, 2024 | 10.88 | 10.88 | 10.65 | 10.66 | 676,461 | -0.20(-1.84%) |
Sep 19, 2024 | 10.95 | 11.04 | 10.64 | 10.86 | 633,473 | +0.27(+2.55%) |
Sep 18, 2024 | 10.65 | 10.90 | 10.49 | 10.59 | 398,817 | -0.06(-0.56%) |
Sep 17, 2024 | 10.72 | 10.85 | 10.56 | 10.65 | 332,663 | -0.04(-0.37%) |
Sep 16, 2024 | 10.87 | 10.90 | 10.52 | 10.69 | 312,395 | -0.21(-1.93%) |
Sep 13, 2024 | 10.77 | 10.96 | 10.70 | 10.90 | 213,113 | +0.24(+2.25%) |
Sep 12, 2024 | 10.73 | 10.74 | 10.48 | 10.66 | 173,645 | +0.02(+0.19%) |
Sep 11, 2024 | 10.51 | 10.69 | 10.40 | 10.64 | 221,951 | +0.11(+1.04%) |
Sep 10, 2024 | 10.48 | 10.56 | 10.42 | 10.53 | 214,210 | +0.05(+0.48%) |
Sep 09, 2024 | 10.52 | 10.59 | 10.34 | 10.48 | 205,205 | -0.02(-0.19%) |
Sep 06, 2024 | 10.91 | 11.03 | 10.45 | 10.50 | 318,843 | -0.49(-4.46%) |
Sep 05, 2024 | 11.18 | 11.22 | 10.95 | 10.99 | 185,938 | -0.17(-1.52%) |
Sep 04, 2024 | 11.03 | 11.26 | 10.96 | 11.16 | 243,784 | +0.05(+0.45%) |
Sep 03, 2024 | 11.82 | 11.82 | 11.03 | 11.11 | 253,902 | -0.83(-6.95%) |
Aug 30, 2024 | 11.95 | 12.06 | 11.78 | 11.94 | 186,135 | +0.05(+0.42%) |
Aug 29, 2024 | 11.81 | 12.14 | 11.71 | 11.89 | 137,796 | +0.21(+1.80%) |
Aug 28, 2024 | 11.54 | 11.69 | 11.35 | 11.68 | 138,972 | +0.08(+0.69%) |
Aug 27, 2024 | 11.54 | 11.65 | 11.34 | 11.60 | 168,833 | -0.08(-0.68%) |
Aug 26, 2024 | 11.76 | 11.78 | 11.60 | 11.68 | 148,155 | +0.00(+0.00%) |
Aug 23, 2024 | 11.60 | 11.94 | 11.58 | 11.68 | 269,132 | +0.17(+1.48%) |
Aug 22, 2024 | 11.88 | 11.94 | 11.49 | 11.51 | 285,252 | -0.38(-3.20%) |
Aug 21, 2024 | 11.66 | 12.02 | 11.66 | 11.89 | 159,952 | +0.22(+1.89%) |
Aug 20, 2024 | 11.71 | 11.80 | 11.55 | 11.67 | 120,865 | -0.05(-0.43%) |
Aug 19, 2024 | 11.61 | 11.73 | 11.40 | 11.72 | 134,156 | +0.10(+0.86%) |
Aug 16, 2024 | 11.44 | 11.69 | 11.34 | 11.62 | 188,203 | +0.17(+1.48%) |
Aug 15, 2024 | 11.44 | 11.65 | 11.11 | 11.45 | 236,319 | +0.38(+3.43%) |
Aug 14, 2024 | 11.24 | 11.29 | 10.98 | 11.07 | 160,129 | -0.10(-0.90%) |
Aug 13, 2024 | 10.79 | 11.17 | 10.70 | 11.17 | 172,212 | +0.47(+4.39%) |
Aug 12, 2024 | 10.63 | 10.89 | 10.55 | 10.70 | 178,887 | +0.07(+0.66%) |
Aug 09, 2024 | 10.86 | 10.86 | 10.54 | 10.63 | 263,152 | -0.23(-2.12%) |
Aug 08, 2024 | 10.81 | 10.94 | 10.70 | 10.86 | 561,229 | +0.24(+2.26%) |
Aug 07, 2024 | 10.86 | 10.91 | 10.52 | 10.62 | 248,116 | +0.02(+0.19%) |
Aug 06, 2024 | 10.68 | 10.85 | 10.50 | 10.60 | 256,186 | -0.08(-0.75%) |
Aug 05, 2024 | 9.800 | 11.11 | 9.800 | 10.68 | 408,450 | -0.21(-1.93%) |
Aug 02, 2024 | 12.56 | 12.71 | 10.84 | 10.89 | 524,370 | -0.33(-2.94%) |
Aug 01, 2024 | 11.97 | 12.59 | 10.91 | 11.22 | 283,722 | -0.85(-7.04%) |
Jul 31, 2024 | 12.06 | 12.33 | 11.94 | 12.07 | 221,169 | +0.14(+1.17%) |
Jul 30, 2024 | 12.33 | 12.46 | 11.78 | 11.93 | 159,881 | -0.29(-2.37%) |
Jul 29, 2024 | 12.36 | 12.64 | 12.18 | 12.22 | 154,041 | -0.06(-0.49%) |
Jul 26, 2024 | 12.36 | 12.39 | 12.17 | 12.28 | 196,026 | +0.20(+1.66%) |
Jul 25, 2024 | 12.07 | 12.35 | 11.88 | 12.08 | 207,624 | +0.00(+0.00%) |
Jul 24, 2024 | 12.59 | 12.86 | 12.06 | 12.08 | 217,167 | -0.63(-4.96%) |
Jul 23, 2024 | 12.12 | 12.76 | 12.12 | 12.71 | 193,102 | +0.52(+4.27%) |
Jul 22, 2024 | 11.91 | 12.27 | 11.85 | 12.19 | 181,280 | +0.30(+2.52%) |
Jul 19, 2024 | 12.19 | 12.19 | 11.82 | 11.89 | 176,709 | -0.28(-2.30%) |
Jul 18, 2024 | 12.87 | 12.97 | 12.05 | 12.17 | 232,689 | -0.81(-6.24%) |
Jul 17, 2024 | 12.89 | 13.16 | 12.65 | 12.98 | 350,461 | -0.13(-0.99%) |
Jul 16, 2024 | 12.47 | 13.15 | 12.46 | 13.11 | 292,035 | +0.80(+6.50%) |
Jul 15, 2024 | 12.11 | 12.41 | 11.98 | 12.31 | 190,504 | +0.36(+3.01%) |
Jul 12, 2024 | 11.76 | 12.10 | 11.69 | 11.95 | 281,271 | +0.37(+3.20%) |
Jul 11, 2024 | 11.37 | 11.69 | 11.17 | 11.58 | 400,561 | +0.57(+5.18%) |
Jul 10, 2024 | 11.26 | 11.65 | 10.95 | 11.01 | 229,071 | -0.17(-1.52%) |
Jul 09, 2024 | 11.41 | 11.54 | 11.16 | 11.18 | 207,137 | -0.21(-1.84%) |
Jul 08, 2024 | 11.12 | 11.47 | 11.05 | 11.39 | 289,894 | +0.40(+3.64%) |
Jul 05, 2024 | 11.09 | 11.14 | 10.76 | 10.99 | 138,065 | -0.15(-1.35%) |
Jul 03, 2024 | 10.91 | 11.15 | 10.75 | 11.14 | 92,023 | +0.30(+2.77%) |
Jul 02, 2024 | 10.98 | 11.04 | 10.76 | 10.84 | 191,288 | -0.12(-1.09%) |