Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 11.48 | 11.68 | 11.34 | 11.46 | 120,700 | -0.07(-0.61%) |
Sep 25, 2024 | 11.71 | 11.84 | 11.44 | 11.53 | 52,911 | -0.22(-1.87%) |
Sep 24, 2024 | 11.44 | 11.76 | 11.28 | 11.75 | 76,383 | +0.37(+3.25%) |
Sep 23, 2024 | 11.13 | 11.49 | 11.13 | 11.38 | 100,302 | +0.25(+2.25%) |
Sep 20, 2024 | 11.76 | 11.76 | 11.07 | 11.13 | 80,005 | -0.65(-5.52%) |
Sep 19, 2024 | 11.99 | 12.00 | 11.71 | 11.78 | 82,491 | -0.06(-0.51%) |
Sep 18, 2024 | 11.75 | 11.99 | 11.71 | 11.84 | 84,255 | +0.13(+1.11%) |
Sep 17, 2024 | 11.56 | 11.84 | 11.53 | 11.71 | 74,500 | +0.05(+0.43%) |
Sep 16, 2024 | 11.49 | 11.84 | 11.40 | 11.66 | 119,708 | +0.27(+2.37%) |
Sep 13, 2024 | 11.26 | 11.56 | 11.26 | 11.39 | 60,864 | +0.15(+1.33%) |
Sep 12, 2024 | 11.01 | 11.29 | 10.98 | 11.24 | 79,319 | +0.22(+2.00%) |
Sep 11, 2024 | 11.08 | 11.09 | 10.87 | 11.02 | 76,933 | -0.01(-0.09%) |
Sep 10, 2024 | 11.06 | 11.08 | 10.96 | 11.03 | 83,371 | +0.02(+0.18%) |
Sep 09, 2024 | 11.08 | 11.16 | 10.97 | 11.01 | 69,674 | -0.07(-0.63%) |
Sep 06, 2024 | 10.90 | 11.14 | 10.90 | 11.08 | 89,002 | +0.11(+1.00%) |
Sep 05, 2024 | 10.62 | 10.98 | 10.57 | 10.97 | 123,356 | +0.37(+3.49%) |
Sep 04, 2024 | 10.55 | 10.68 | 10.40 | 10.60 | 156,414 | -0.01(-0.09%) |
Sep 03, 2024 | 11.07 | 11.11 | 10.59 | 10.61 | 144,041 | -0.54(-4.84%) |
Aug 30, 2024 | 11.23 | 11.30 | 11.00 | 11.15 | 132,925 | -0.06(-0.52%) |
Aug 29, 2024 | 11.25 | 11.25 | 10.95 | 11.21 | 162,627 | +0.05(+0.45%) |
Aug 28, 2024 | 11.15 | 11.30 | 11.08 | 11.16 | 117,922 | +0.02(+0.18%) |
Aug 27, 2024 | 11.18 | 11.35 | 11.06 | 11.14 | 99,895 | -0.11(-0.97%) |
Aug 26, 2024 | 11.03 | 11.39 | 11.03 | 11.25 | 88,889 | +0.38(+3.48%) |
Aug 23, 2024 | 10.60 | 10.99 | 10.60 | 10.87 | 54,514 | +0.30(+2.82%) |
Aug 22, 2024 | 10.75 | 10.86 | 10.55 | 10.57 | 79,515 | -0.21(-1.94%) |
Aug 21, 2024 | 10.90 | 11.16 | 10.78 | 10.78 | 100,502 | -0.25(-2.26%) |
Aug 20, 2024 | 11.26 | 11.35 | 10.90 | 11.03 | 81,184 | -0.14(-1.25%) |
Aug 19, 2024 | 11.07 | 11.28 | 11.06 | 11.17 | 66,883 | +0.02(+0.18%) |
Aug 16, 2024 | 11.45 | 11.55 | 11.07 | 11.15 | 66,765 | -0.29(-2.52%) |
Aug 15, 2024 | 11.32 | 11.70 | 11.20 | 11.44 | 86,957 | +0.09(+0.79%) |
Aug 14, 2024 | 11.24 | 11.75 | 11.03 | 11.35 | 122,668 | +0.11(+0.97%) |
Aug 13, 2024 | 10.66 | 11.31 | 10.55 | 11.24 | 160,405 | +0.55(+5.12%) |
Aug 12, 2024 | 10.91 | 11.05 | 10.64 | 10.69 | 60,478 | -0.24(-2.19%) |
Aug 09, 2024 | 10.64 | 10.94 | 10.54 | 10.93 | 93,339 | +0.18(+1.67%) |
Aug 08, 2024 | 10.60 | 10.88 | 10.60 | 10.75 | 47,610 | +0.11(+1.03%) |
Aug 07, 2024 | 10.80 | 10.84 | 10.43 | 10.64 | 101,709 | -0.02(-0.19%) |
Aug 06, 2024 | 10.33 | 10.77 | 10.25 | 10.66 | 111,601 | +0.21(+2.00%) |
Aug 05, 2024 | 10.45 | 10.57 | 10.09 | 10.45 | 201,577 | -0.42(-3.85%) |
Aug 02, 2024 | 10.94 | 10.95 | 10.60 | 10.87 | 155,055 | -0.09(-0.82%) |
Aug 01, 2024 | 11.49 | 11.53 | 10.78 | 10.96 | 156,271 | -0.33(-2.91%) |
Jul 31, 2024 | 11.11 | 11.43 | 11.10 | 11.29 | 71,635 | +0.30(+2.72%) |
Jul 30, 2024 | 11.07 | 11.28 | 10.81 | 10.99 | 66,661 | -0.05(-0.45%) |
Jul 29, 2024 | 11.38 | 11.47 | 10.83 | 11.04 | 107,223 | -0.23(-2.02%) |
Jul 26, 2024 | 11.67 | 11.67 | 11.27 | 11.27 | 63,875 | -0.32(-2.73%) |
Jul 25, 2024 | 10.99 | 11.63 | 10.90 | 11.58 | 159,747 | +0.53(+4.83%) |
Jul 24, 2024 | 10.88 | 11.12 | 10.70 | 11.05 | 107,401 | +0.18(+1.64%) |
Jul 23, 2024 | 10.95 | 11.04 | 10.78 | 10.87 | 116,824 | -0.08(-0.72%) |
Jul 22, 2024 | 11.07 | 11.09 | 10.71 | 10.95 | 156,770 | -0.08(-0.72%) |
Jul 19, 2024 | 11.49 | 11.54 | 10.96 | 11.03 | 74,085 | -0.41(-3.55%) |
Jul 18, 2024 | 11.88 | 11.88 | 11.42 | 11.43 | 71,812 | -0.45(-3.75%) |
Jul 17, 2024 | 11.61 | 11.93 | 11.45 | 11.88 | 65,862 | +0.27(+2.30%) |
Jul 16, 2024 | 11.80 | 11.91 | 11.60 | 11.61 | 53,648 | -0.19(-1.59%) |
Jul 15, 2024 | 11.89 | 11.93 | 11.62 | 11.80 | 92,492 | +0.10(+0.85%) |
Jul 12, 2024 | 11.95 | 11.95 | 11.52 | 11.70 | 120,489 | -0.17(-1.42%) |
Jul 11, 2024 | 11.71 | 12.01 | 11.69 | 11.87 | 94,390 | +0.22(+1.87%) |
Jul 10, 2024 | 11.24 | 11.72 | 11.10 | 11.65 | 120,394 | +0.36(+3.15%) |
Jul 09, 2024 | 10.73 | 11.39 | 10.71 | 11.30 | 137,746 | +0.48(+4.48%) |
Jul 08, 2024 | 10.60 | 10.94 | 10.60 | 10.81 | 119,721 | +0.15(+1.39%) |
Jul 05, 2024 | 11.08 | 11.21 | 10.60 | 10.66 | 110,051 | -0.38(-3.41%) |
Jul 03, 2024 | 11.13 | 11.33 | 11.00 | 11.04 | 65,490 | -0.05(-0.45%) |
Jul 02, 2024 | 10.93 | 11.09 | 10.87 | 11.09 | 72,180 | +0.16(+1.45%) |