Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 10.46 | 10.67 | 10.37 | 10.42 | 47,140 | -0.10(-0.95%) |
Sep 26, 2024 | 10.64 | 10.72 | 10.40 | 10.52 | 49,994 | -0.07(-0.66%) |
Sep 25, 2024 | 10.65 | 10.70 | 10.57 | 10.59 | 26,956 | -0.05(-0.47%) |
Sep 24, 2024 | 10.66 | 10.77 | 10.57 | 10.64 | 50,399 | -0.07(-0.65%) |
Sep 23, 2024 | 10.72 | 10.82 | 10.60 | 10.71 | 39,806 | +0.05(+0.47%) |
Sep 20, 2024 | 10.89 | 10.94 | 10.59 | 10.66 | 131,944 | -0.31(-2.83%) |
Sep 19, 2024 | 11.01 | 11.16 | 10.94 | 10.97 | 32,345 | -0.15(-1.35%) |
Sep 18, 2024 | 11.15 | 11.30 | 11.12 | 11.12 | 49,625 | -0.02(-0.18%) |
Sep 17, 2024 | 11.18 | 11.29 | 11.06 | 11.14 | 51,805 | +0.03(+0.27%) |
Sep 16, 2024 | 11.15 | 11.25 | 11.08 | 11.11 | 44,792 | +0.02(+0.18%) |
Sep 13, 2024 | 11.19 | 11.30 | 11.04 | 11.09 | 55,352 | +0.00(+0.00%) |
Sep 12, 2024 | 11.07 | 11.16 | 10.88 | 11.09 | 27,909 | +0.10(+0.91%) |
Sep 11, 2024 | 10.92 | 11.00 | 10.75 | 10.99 | 72,837 | -0.05(-0.45%) |
Sep 10, 2024 | 11.25 | 11.46 | 10.99 | 11.04 | 84,633 | -0.29(-2.56%) |
Sep 09, 2024 | 11.41 | 11.57 | 11.23 | 11.33 | 72,153 | -0.13(-1.13%) |
Sep 06, 2024 | 11.74 | 11.89 | 11.43 | 11.46 | 66,746 | -0.28(-2.39%) |
Sep 05, 2024 | 11.90 | 11.90 | 11.68 | 11.74 | 74,616 | -0.11(-0.93%) |
Sep 04, 2024 | 11.88 | 12.11 | 11.72 | 11.85 | 104,019 | +0.07(+0.59%) |
Sep 03, 2024 | 11.98 | 12.07 | 11.64 | 11.78 | 117,559 | -0.16(-1.34%) |
Aug 30, 2024 | 11.95 | 12.07 | 11.67 | 11.94 | 164,513 | -0.06(-0.50%) |
Aug 29, 2024 | 12.09 | 12.10 | 11.91 | 12.00 | 89,120 | +0.04(+0.33%) |
Aug 28, 2024 | 12.00 | 12.16 | 11.90 | 11.96 | 59,048 | -0.14(-1.16%) |
Aug 27, 2024 | 12.02 | 12.35 | 12.02 | 12.10 | 96,090 | +0.07(+0.58%) |
Aug 26, 2024 | 11.64 | 12.04 | 11.64 | 12.03 | 64,273 | +0.36(+3.08%) |
Aug 23, 2024 | 11.50 | 11.98 | 11.44 | 11.67 | 95,674 | +0.27(+2.37%) |
Aug 22, 2024 | 11.11 | 11.43 | 11.11 | 11.40 | 72,062 | +0.29(+2.61%) |
Aug 21, 2024 | 11.20 | 11.21 | 11.07 | 11.11 | 55,489 | -0.09(-0.80%) |
Aug 20, 2024 | 11.42 | 11.46 | 11.15 | 11.20 | 65,024 | -0.18(-1.58%) |
Aug 19, 2024 | 11.02 | 11.47 | 11.02 | 11.38 | 87,043 | +0.34(+3.08%) |
Aug 16, 2024 | 10.60 | 11.06 | 10.50 | 11.04 | 124,559 | +0.43(+4.05%) |
Aug 15, 2024 | 10.50 | 10.69 | 10.42 | 10.61 | 114,947 | +0.15(+1.43%) |
Aug 14, 2024 | 10.46 | 10.62 | 10.40 | 10.46 | 93,356 | -0.07(-0.66%) |
Aug 13, 2024 | 10.57 | 10.62 | 10.39 | 10.53 | 74,218 | +0.06(+0.57%) |
Aug 12, 2024 | 10.50 | 10.70 | 10.35 | 10.47 | 91,507 | -0.13(-1.23%) |
Aug 09, 2024 | 10.69 | 10.80 | 10.47 | 10.60 | 120,209 | -0.18(-1.67%) |
Aug 08, 2024 | 10.91 | 11.01 | 10.78 | 10.78 | 34,076 | -0.03(-0.28%) |
Aug 07, 2024 | 11.03 | 11.03 | 10.73 | 10.81 | 52,284 | +0.03(+0.28%) |
Aug 06, 2024 | 11.05 | 11.23 | 10.55 | 10.78 | 83,106 | +0.24(+2.28%) |
Aug 05, 2024 | 10.23 | 10.54 | 10.02 | 10.54 | 139,878 | -0.21(-1.95%) |
Aug 02, 2024 | 10.99 | 10.99 | 10.72 | 10.75 | 42,385 | -0.34(-3.07%) |
Aug 01, 2024 | 11.07 | 11.14 | 10.85 | 11.09 | 56,396 | +0.03(+0.27%) |
Jul 31, 2024 | 11.00 | 11.24 | 11.00 | 11.06 | 45,414 | -0.04(-0.36%) |
Jul 30, 2024 | 10.98 | 11.16 | 10.92 | 11.10 | 41,888 | +0.11(+1.00%) |
Jul 29, 2024 | 11.10 | 11.18 | 10.96 | 10.99 | 93,908 | +0.01(+0.09%) |
Jul 26, 2024 | 10.87 | 11.05 | 10.87 | 10.98 | 85,861 | +0.15(+1.39%) |
Jul 25, 2024 | 11.07 | 11.09 | 10.83 | 10.83 | 44,116 | -0.14(-1.28%) |
Jul 24, 2024 | 11.36 | 11.44 | 10.95 | 10.97 | 65,096 | -0.38(-3.35%) |
Jul 23, 2024 | 11.20 | 11.35 | 11.19 | 11.35 | 73,096 | +0.20(+1.79%) |
Jul 22, 2024 | 11.15 | 11.23 | 11.04 | 11.15 | 62,022 | -0.04(-0.36%) |
Jul 19, 2024 | 11.04 | 11.25 | 11.03 | 11.19 | 87,131 | +0.14(+1.27%) |
Jul 18, 2024 | 11.23 | 11.37 | 11.04 | 11.05 | 60,018 | -0.18(-1.60%) |
Jul 17, 2024 | 11.12 | 11.44 | 11.10 | 11.23 | 116,649 | +0.14(+1.26%) |
Jul 16, 2024 | 10.94 | 11.16 | 10.83 | 11.09 | 79,898 | +0.13(+1.19%) |
Jul 15, 2024 | 10.91 | 11.05 | 10.63 | 10.96 | 164,888 | -0.01(-0.09%) |
Jul 12, 2024 | 11.37 | 11.38 | 10.96 | 10.97 | 131,853 | -0.45(-3.94%) |
Jul 11, 2024 | 11.34 | 11.47 | 11.26 | 11.42 | 92,132 | +0.22(+1.96%) |
Jul 10, 2024 | 11.08 | 11.23 | 11.00 | 11.20 | 144,440 | +0.13(+1.17%) |
Jul 09, 2024 | 11.12 | 11.22 | 11.04 | 11.07 | 291,061 | -0.04(-0.36%) |
Jul 08, 2024 | 10.98 | 11.14 | 10.89 | 11.11 | 68,234 | +0.12(+1.09%) |
Jul 05, 2024 | 11.04 | 11.04 | 10.78 | 10.99 | 54,909 | -0.05(-0.45%) |
Jul 03, 2024 | 11.01 | 11.10 | 10.95 | 11.04 | 49,581 | +0.03(+0.27%) |
Jul 02, 2024 | 10.59 | 11.04 | 10.54 | 11.01 | 156,604 | +0.48(+4.56%) |