Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 10.95 | 11.03 | 10.91 | 10.91 | 42,577 | -0.14(-1.27%) |
Sep 19, 2024 | 10.92 | 11.05 | 10.90 | 11.05 | 54,245 | +0.22(+2.04%) |
Sep 18, 2024 | 10.81 | 11.00 | 10.77 | 10.83 | 102,376 | -0.06(-0.55%) |
Sep 17, 2024 | 10.69 | 10.89 | 10.69 | 10.89 | 36,447 | +0.20(+1.87%) |
Sep 16, 2024 | 10.73 | 10.73 | 10.54 | 10.69 | 31,404 | +0.01(+0.09%) |
Sep 13, 2024 | 10.80 | 10.80 | 10.66 | 10.68 | 135,846 | +0.06(+0.56%) |
Sep 12, 2024 | 10.61 | 10.67 | 10.52 | 10.62 | 39,252 | +0.09(+0.85%) |
Sep 11, 2024 | 9.550 | 10.58 | 9.550 | 10.53 | 188,645 | +0.22(+2.18%) |
Sep 10, 2024 | 10.20 | 10.35 | 9.973 | 10.31 | 257,309 | -0.00(-0.04%) |
Sep 09, 2024 | 10.32 | 10.41 | 10.27 | 10.31 | 92,745 | +0.06(+0.59%) |
Sep 06, 2024 | 10.38 | 10.43 | 10.13 | 10.25 | 111,209 | -0.11(-1.06%) |
Sep 05, 2024 | 10.49 | 10.53 | 10.36 | 10.36 | 70,276 | -0.00(-0.00%) |
Sep 04, 2024 | 10.43 | 10.49 | 10.36 | 10.36 | 552,100 | -0.05(-0.48%) |
Sep 03, 2024 | 10.70 | 10.70 | 10.36 | 10.41 | 170,158 | -0.30(-2.80%) |
Aug 30, 2024 | 10.78 | 10.79 | 10.69 | 10.71 | 30,914 | -0.25(-2.28%) |
Aug 29, 2024 | 11.06 | 11.06 | 10.82 | 10.96 | 17,078 | +0.13(+1.20%) |
Aug 28, 2024 | 10.87 | 10.87 | 10.79 | 10.83 | 22,996 | -0.06(-0.56%) |
Aug 27, 2024 | 11.00 | 11.00 | 10.89 | 10.89 | 49,089 | -0.08(-0.72%) |
Aug 26, 2024 | 11.00 | 11.03 | 10.89 | 10.97 | 25,905 | +0.12(+1.15%) |
Aug 23, 2024 | 10.75 | 10.91 | 10.72 | 10.85 | 54,218 | +0.22(+2.07%) |
Aug 22, 2024 | 10.50 | 10.72 | 10.50 | 10.62 | 94,385 | -0.11(-1.06%) |
Aug 21, 2024 | 10.88 | 10.88 | 10.68 | 10.74 | 51,876 | -0.01(-0.11%) |
Aug 20, 2024 | 10.72 | 10.76 | 10.67 | 10.75 | 53,735 | -0.01(-0.05%) |
Aug 19, 2024 | 10.77 | 10.87 | 10.76 | 10.76 | 31,256 | +0.04(+0.33%) |
Aug 16, 2024 | 10.75 | 11.35 | 10.67 | 10.72 | 109,942 | -0.12(-1.09%) |
Aug 15, 2024 | 10.88 | 10.94 | 10.80 | 10.84 | 143,565 | +0.11(+1.01%) |
Aug 14, 2024 | 10.67 | 10.75 | 10.63 | 10.73 | 174,487 | +0.04(+0.33%) |
Aug 13, 2024 | 10.69 | 10.75 | 10.69 | 10.70 | 56,591 | +0.02(+0.19%) |
Aug 12, 2024 | 10.22 | 10.71 | 10.22 | 10.68 | 45,272 | +0.54(+5.38%) |
Aug 09, 2024 | 10.01 | 10.14 | 10.01 | 10.13 | 31,205 | -0.01(-0.10%) |
Aug 08, 2024 | 9.900 | 10.14 | 9.900 | 10.14 | 59,846 | +0.19(+1.91%) |
Aug 07, 2024 | 10.05 | 10.16 | 9.930 | 9.950 | 61,972 | -0.01(-0.10%) |
Aug 06, 2024 | 9.550 | 9.982 | 9.550 | 9.960 | 50,719 | +0.15(+1.53%) |
Aug 05, 2024 | 10.30 | 10.59 | 7.880 | 9.810 | 64,448 | +0.00(+0.00%) |
Aug 02, 2024 | 10.12 | 10.24 | 9.720 | 9.810 | 108,961 | -0.57(-5.46%) |
Aug 01, 2024 | 10.48 | 10.70 | 10.24 | 10.38 | 281,996 | -0.30(-2.82%) |
Jul 31, 2024 | 10.62 | 10.72 | 10.56 | 10.68 | 49,748 | +0.04(+0.36%) |
Jul 30, 2024 | 10.48 | 10.66 | 10.48 | 10.64 | 122,059 | +0.18(+1.72%) |
Jul 29, 2024 | 10.63 | 10.70 | 10.45 | 10.46 | 139,645 | -0.21(-1.94%) |
Jul 26, 2024 | 10.61 | 10.78 | 10.44 | 10.67 | 62,145 | +0.05(+0.44%) |
Jul 25, 2024 | 10.32 | 10.63 | 10.32 | 10.62 | 142,063 | +0.06(+0.57%) |
Jul 24, 2024 | 10.59 | 10.68 | 10.50 | 10.56 | 95,413 | -0.13(-1.22%) |
Jul 23, 2024 | 10.60 | 10.69 | 10.44 | 10.69 | 153,579 | +0.10(+0.94%) |
Jul 22, 2024 | 10.37 | 10.60 | 10.36 | 10.59 | 170,943 | +0.27(+2.62%) |
Jul 19, 2024 | 10.29 | 10.45 | 10.28 | 10.32 | 97,205 | -0.02(-0.19%) |
Jul 18, 2024 | 10.45 | 10.55 | 10.34 | 10.34 | 35,941 | -0.12(-1.15%) |
Jul 17, 2024 | 10.90 | 11.00 | 10.44 | 10.46 | 67,434 | -0.41(-3.77%) |
Jul 16, 2024 | 10.83 | 10.90 | 10.75 | 10.87 | 155,889 | -0.02(-0.20%) |
Jul 15, 2024 | 10.79 | 10.97 | 10.79 | 10.89 | 70,025 | +0.01(+0.11%) |
Jul 12, 2024 | 10.94 | 11.01 | 10.87 | 10.88 | 148,148 | -0.04(-0.37%) |
Jul 11, 2024 | 10.76 | 10.93 | 10.69 | 10.92 | 34,234 | +0.18(+1.71%) |
Jul 10, 2024 | 10.58 | 10.76 | 10.57 | 10.74 | 57,703 | +0.17(+1.58%) |
Jul 09, 2024 | 11.10 | 11.10 | 10.57 | 10.57 | 30,322 | -0.23(-2.11%) |
Jul 08, 2024 | 10.44 | 10.80 | 10.44 | 10.80 | 19,060 | +0.17(+1.57%) |
Jul 05, 2024 | 10.97 | 10.97 | 10.63 | 10.63 | 22,443 | -0.34(-3.10%) |
Jul 03, 2024 | 11.09 | 11.09 | 10.92 | 10.97 | 29,102 | +0.15(+1.39%) |
Jul 02, 2024 | 10.51 | 10.87 | 10.51 | 10.82 | 98,116 | +0.07(+0.65%) |