Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 23, 2024 | 11.05 | 11.16 | 10.88 | 10.95 | 1,133,851 | -0.10(-0.90%) |
Sep 20, 2024 | 10.90 | 11.12 | 10.87 | 11.05 | 308,431 | +0.10(+0.91%) |
Sep 19, 2024 | 10.90 | 11.06 | 10.85 | 10.95 | 272,646 | +0.06(+0.55%) |
Sep 18, 2024 | 10.76 | 10.99 | 10.63 | 10.89 | 593,877 | +0.14(+1.30%) |
Sep 17, 2024 | 10.69 | 10.78 | 10.60 | 10.75 | 190,430 | +0.02(+0.19%) |
Sep 16, 2024 | 10.63 | 10.75 | 10.45 | 10.73 | 170,298 | +0.06(+0.56%) |
Sep 13, 2024 | 10.72 | 10.78 | 10.64 | 10.67 | 135,962 | -0.07(-0.65%) |
Sep 12, 2024 | 10.75 | 10.83 | 10.71 | 10.74 | 241,421 | -0.02(-0.19%) |
Sep 11, 2024 | 10.84 | 10.90 | 10.71 | 10.76 | 114,585 | -0.08(-0.74%) |
Sep 10, 2024 | 10.55 | 10.88 | 10.55 | 10.84 | 182,671 | +0.14(+1.31%) |
Sep 09, 2024 | 10.53 | 10.71 | 10.53 | 10.70 | 121,624 | +0.14(+1.33%) |
Sep 06, 2024 | 10.79 | 10.86 | 10.51 | 10.56 | 316,764 | -0.30(-2.76%) |
Sep 05, 2024 | 10.95 | 11.02 | 10.76 | 10.86 | 184,681 | +0.00(+0.00%) |
Sep 04, 2024 | 10.90 | 11.03 | 10.81 | 10.86 | 144,553 | +0.03(+0.28%) |
Sep 03, 2024 | 10.79 | 10.98 | 10.75 | 10.83 | 221,584 | -0.12(-1.10%) |
Aug 30, 2024 | 10.95 | 0 | +0.06(+0.55%) | |||
Aug 29, 2024 | 10.67 | 11.01 | 10.61 | 10.89 | 481,051 | +0.18(+1.68%) |
Aug 28, 2024 | 10.57 | 10.71 | 10.57 | 10.71 | 141,343 | +0.06(+0.56%) |
Aug 27, 2024 | 10.65 | 10.72 | 10.63 | 10.65 | 150,933 | -0.07(-0.65%) |
Aug 26, 2024 | 10.70 | 10.72 | 10.59 | 10.72 | 160,713 | +0.06(+0.56%) |
Aug 23, 2024 | 10.50 | 10.75 | 10.43 | 10.66 | 299,413 | +0.12(+1.14%) |
Aug 22, 2024 | 10.43 | 10.59 | 10.38 | 10.54 | 398,130 | +0.11(+1.05%) |
Aug 21, 2024 | 10.30 | 10.50 | 10.30 | 10.43 | 301,582 | +0.08(+0.77%) |
Aug 20, 2024 | 10.46 | 10.54 | 10.25 | 10.35 | 242,124 | -0.18(-1.71%) |
Aug 19, 2024 | 10.53 | 10.58 | 10.44 | 10.53 | 201,674 | -0.01(-0.09%) |
Aug 16, 2024 | 10.44 | 10.57 | 10.36 | 10.54 | 613,576 | +0.10(+0.96%) |
Aug 15, 2024 | 10.36 | 10.49 | 10.23 | 10.44 | 317,841 | +0.16(+1.56%) |
Aug 14, 2024 | 10.28 | 10.34 | 10.04 | 10.28 | 418,713 | -0.13(-1.25%) |
Aug 13, 2024 | 9.750 | 10.41 | 9.750 | 10.41 | 834,686 | +0.66(+6.77%) |
Aug 12, 2024 | 9.490 | 9.790 | 9.480 | 9.750 | 587,283 | +0.09(+0.93%) |
Aug 09, 2024 | 9.070 | 9.850 | 8.800 | 9.660 | 1,159,804 | +0.69(+7.69%) |
Aug 08, 2024 | 8.880 | 9.150 | 8.880 | 8.970 | 352,463 | +0.07(+0.79%) |
Aug 07, 2024 | 9.100 | 9.240 | 8.870 | 8.900 | 261,641 | -0.18(-1.98%) |
Aug 06, 2024 | 8.680 | 9.130 | 8.610 | 9.080 | 376,230 | +0.17(+1.91%) |
Aug 02, 2024 | 8.910 | 0 | -0.12(-1.33%) | |||
Aug 01, 2024 | 9.160 | 9.210 | 8.960 | 9.030 | 322,230 | -0.17(-1.85%) |
Jul 31, 2024 | 9.200 | 9.330 | 9.050 | 9.200 | 252,874 | -0.03(-0.33%) |
Jul 30, 2024 | 9.300 | 9.360 | 9.200 | 9.230 | 150,432 | -0.05(-0.54%) |
Jul 29, 2024 | 9.000 | 9.410 | 8.980 | 9.280 | 528,500 | +0.23(+2.54%) |
Jul 26, 2024 | 8.700 | 9.110 | 8.690 | 9.050 | 300,811 | +0.38(+4.38%) |
Jul 25, 2024 | 8.570 | 8.720 | 8.420 | 8.670 | 310,340 | +0.04(+0.46%) |
Jul 24, 2024 | 8.870 | 9.100 | 8.630 | 8.630 | 333,838 | -0.30(-3.36%) |
Jul 23, 2024 | 8.650 | 9.180 | 8.650 | 8.930 | 502,666 | +0.19(+2.17%) |
Jul 22, 2024 | 8.880 | 8.900 | 8.730 | 8.740 | 148,643 | -0.14(-1.58%) |
Jul 19, 2024 | 8.770 | 9.030 | 8.770 | 8.880 | 699,944 | +0.01(+0.11%) |
Jul 18, 2024 | 8.560 | 8.900 | 8.520 | 8.870 | 455,361 | +0.32(+3.74%) |
Jul 17, 2024 | 8.650 | 8.720 | 8.500 | 8.550 | 268,367 | -0.14(-1.61%) |
Jul 16, 2024 | 8.500 | 8.730 | 8.490 | 8.690 | 399,209 | +0.21(+2.48%) |
Jul 15, 2024 | 8.460 | 8.520 | 8.350 | 8.480 | 221,435 | +0.03(+0.36%) |
Jul 12, 2024 | 8.480 | 8.570 | 8.440 | 8.450 | 225,499 | -0.02(-0.24%) |
Jul 11, 2024 | 8.560 | 8.640 | 8.460 | 8.470 | 239,882 | -0.03(-0.35%) |
Jul 10, 2024 | 8.610 | 8.690 | 8.400 | 8.500 | 366,951 | -0.11(-1.28%) |
Jul 09, 2024 | 8.560 | 8.750 | 8.510 | 8.610 | 281,322 | +0.01(+0.12%) |
Jul 08, 2024 | 8.370 | 8.670 | 8.370 | 8.600 | 307,294 | +0.17(+2.02%) |
Jul 05, 2024 | 8.300 | 8.460 | 8.270 | 8.430 | 777,200 | +0.17(+2.06%) |
Jul 04, 2024 | 8.220 | 8.380 | 8.220 | 8.260 | 102,818 | -0.01(-0.12%) |
Jul 03, 2024 | 8.240 | 8.340 | 8.200 | 8.270 | 142,504 | +0.04(+0.49%) |