Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 10.26 | 10.30 | 9.940 | 10.16 | 513,331 | -0.14(-1.32%) |
Sep 19, 2024 | 10.24 | 10.36 | 10.20 | 10.30 | 224,376 | +0.10(+0.98%) |
Sep 18, 2024 | 10.37 | 10.63 | 10.17 | 10.20 | 297,788 | -0.25(-2.39%) |
Sep 17, 2024 | 10.82 | 10.82 | 10.43 | 10.45 | 227,254 | -0.33(-3.06%) |
Sep 16, 2024 | 10.02 | 10.87 | 10.02 | 10.78 | 223,441 | +0.45(+4.32%) |
Sep 13, 2024 | 10.21 | 10.45 | 10.16 | 10.33 | 125,173 | +0.04(+0.42%) |
Sep 12, 2024 | 10.35 | 10.57 | 10.20 | 10.29 | 158,536 | -0.05(-0.48%) |
Sep 11, 2024 | 10.44 | 10.57 | 10.29 | 10.34 | 164,586 | -0.10(-0.96%) |
Sep 10, 2024 | 10.56 | 10.85 | 10.40 | 10.44 | 245,765 | -0.38(-3.47%) |
Sep 09, 2024 | 10.00 | 10.83 | 9.950 | 10.81 | 517,395 | +1.17(+12.19%) |
Sep 06, 2024 | 9.930 | 9.930 | 9.590 | 9.640 | 120,609 | -0.23(-2.33%) |
Sep 05, 2024 | 9.835 | 10.01 | 9.610 | 9.870 | 190,939 | +0.04(+0.41%) |
Sep 04, 2024 | 9.900 | 10.10 | 9.650 | 9.830 | 324,755 | +0.07(+0.67%) |
Sep 03, 2024 | 9.849 | 10.21 | 9.560 | 9.765 | 422,988 | +0.07(+0.77%) |
Aug 30, 2024 | 9.300 | 9.940 | 9.280 | 9.690 | 246,118 | +0.30(+3.19%) |
Aug 29, 2024 | 9.600 | 9.600 | 9.130 | 9.390 | 419,829 | +0.02(+0.16%) |
Aug 28, 2024 | 9.670 | 9.860 | 9.350 | 9.375 | 403,783 | -0.29(-3.05%) |
Aug 27, 2024 | 9.970 | 9.990 | 9.480 | 9.670 | 1,279,991 | -1.02(-9.54%) |
Aug 26, 2024 | 10.60 | 10.80 | 10.60 | 10.69 | 103,239 | +0.05(+0.47%) |
Aug 23, 2024 | 10.44 | 10.79 | 10.44 | 10.64 | 206,831 | +0.14(+1.33%) |
Aug 22, 2024 | 10.67 | 10.77 | 10.40 | 10.50 | 153,937 | -0.22(-2.04%) |
Aug 21, 2024 | 10.70 | 10.84 | 10.50 | 10.72 | 146,805 | +0.12(+1.12%) |
Aug 20, 2024 | 11.08 | 11.08 | 10.43 | 10.60 | 278,657 | -0.47(-4.25%) |
Aug 19, 2024 | 11.29 | 11.30 | 10.95 | 11.07 | 249,476 | -0.13(-1.16%) |
Aug 16, 2024 | 10.86 | 12.00 | 10.72 | 11.20 | 229,146 | +0.34(+3.13%) |
Aug 15, 2024 | 10.78 | 11.05 | 10.78 | 10.86 | 227,072 | +0.09(+0.84%) |
Aug 14, 2024 | 10.60 | 10.95 | 10.54 | 10.77 | 354,920 | +0.07(+0.65%) |
Aug 13, 2024 | 10.65 | 11.15 | 10.51 | 10.70 | 294,155 | -0.16(-1.47%) |
Aug 12, 2024 | 11.21 | 11.32 | 10.80 | 10.86 | 242,688 | -0.39(-3.47%) |
Aug 09, 2024 | 11.76 | 11.78 | 11.22 | 11.25 | 268,427 | -0.51(-4.34%) |
Aug 08, 2024 | 10.86 | 12.00 | 10.80 | 11.76 | 310,992 | +0.73(+6.62%) |
Aug 07, 2024 | 11.00 | 11.58 | 10.80 | 11.03 | 393,427 | -0.18(-1.61%) |
Aug 06, 2024 | 10.50 | 11.75 | 10.30 | 11.21 | 547,224 | +1.14(+11.32%) |
Aug 05, 2024 | 10.50 | 10.79 | 9.950 | 10.07 | 724,883 | -0.74(-6.85%) |
Aug 02, 2024 | 11.11 | 11.40 | 10.64 | 10.81 | 403,370 | -0.44(-3.91%) |
Aug 01, 2024 | 11.29 | 11.60 | 11.02 | 11.25 | 217,028 | -0.01(-0.04%) |
Jul 31, 2024 | 11.02 | 11.57 | 11.02 | 11.26 | 243,337 | -0.02(-0.20%) |
Jul 30, 2024 | 11.15 | 11.39 | 11.04 | 11.28 | 141,927 | +0.07(+0.60%) |
Jul 29, 2024 | 11.43 | 11.45 | 10.91 | 11.21 | 186,187 | -0.03(-0.27%) |
Jul 26, 2024 | 11.05 | 11.44 | 11.05 | 11.24 | 96,854 | +0.07(+0.63%) |
Jul 25, 2024 | 11.11 | 11.48 | 10.97 | 11.17 | 299,772 | -0.03(-0.27%) |
Jul 24, 2024 | 11.28 | 11.65 | 11.13 | 11.20 | 191,997 | -0.45(-3.86%) |
Jul 23, 2024 | 11.37 | 12.05 | 11.29 | 11.65 | 345,055 | +0.05(+0.43%) |
Jul 22, 2024 | 11.23 | 11.63 | 11.15 | 11.60 | 183,924 | +0.45(+4.04%) |
Jul 19, 2024 | 11.55 | 11.61 | 11.07 | 11.15 | 192,296 | -0.58(-4.94%) |
Jul 18, 2024 | 11.80 | 12.12 | 11.43 | 11.73 | 331,761 | -0.06(-0.55%) |
Jul 17, 2024 | 11.89 | 12.25 | 11.75 | 11.79 | 259,058 | -0.10(-0.80%) |
Jul 16, 2024 | 11.45 | 12.10 | 11.40 | 11.89 | 427,059 | +0.29(+2.50%) |
Jul 15, 2024 | 11.40 | 11.80 | 11.28 | 11.60 | 298,708 | -0.09(-0.77%) |
Jul 12, 2024 | 11.88 | 11.98 | 11.55 | 11.69 | 320,151 | -0.18(-1.52%) |
Jul 11, 2024 | 11.31 | 11.88 | 11.10 | 11.87 | 314,853 | +0.57(+5.04%) |
Jul 10, 2024 | 11.35 | 11.61 | 11.17 | 11.30 | 231,814 | -0.16(-1.41%) |
Jul 09, 2024 | 11.74 | 11.95 | 11.25 | 11.46 | 239,961 | -0.34(-2.86%) |
Jul 08, 2024 | 11.11 | 11.85 | 11.11 | 11.80 | 305,095 | +0.31(+2.70%) |
Jul 05, 2024 | 11.20 | 11.55 | 11.06 | 11.49 | 271,485 | -0.10(-0.86%) |
Jul 03, 2024 | 11.00 | 11.80 | 11.00 | 11.59 | 223,249 | +0.49(+4.41%) |
Jul 02, 2024 | 11.59 | 11.85 | 10.78 | 11.10 | 742,074 | -0.49(-4.23%) |