Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 10.85 | 10.87 | 10.68 | 10.72 | 34,882 | +0.02(+0.19%) |
Sep 25, 2024 | 10.77 | 10.77 | 10.57 | 10.70 | 18,933 | -0.02(-0.19%) |
Sep 24, 2024 | 10.81 | 10.96 | 10.60 | 10.72 | 19,414 | -0.08(-0.74%) |
Sep 23, 2024 | 11.24 | 11.24 | 10.77 | 10.80 | 20,519 | -0.40(-3.57%) |
Sep 20, 2024 | 10.96 | 11.34 | 10.78 | 11.20 | 142,265 | +0.10(+0.90%) |
Sep 19, 2024 | 10.91 | 11.11 | 10.91 | 11.10 | 19,722 | +0.37(+3.45%) |
Sep 18, 2024 | 10.53 | 11.04 | 10.37 | 10.73 | 45,776 | +0.15(+1.42%) |
Sep 17, 2024 | 10.66 | 10.81 | 10.53 | 10.58 | 30,389 | +0.06(+0.57%) |
Sep 16, 2024 | 10.69 | 10.78 | 10.48 | 10.52 | 33,841 | -0.06(-0.57%) |
Sep 13, 2024 | 10.52 | 10.75 | 10.34 | 10.58 | 60,565 | +0.18(+1.73%) |
Sep 12, 2024 | 10.21 | 10.44 | 10.11 | 10.40 | 39,656 | +0.28(+2.77%) |
Sep 11, 2024 | 10.30 | 10.30 | 10.11 | 10.12 | 35,184 | -0.21(-2.03%) |
Sep 10, 2024 | 10.38 | 10.47 | 10.26 | 10.33 | 34,606 | +0.02(+0.19%) |
Sep 09, 2024 | 10.20 | 10.48 | 10.19 | 10.31 | 25,193 | +0.00(+0.00%) |
Sep 06, 2024 | 10.45 | 10.62 | 10.31 | 10.31 | 20,531 | -0.12(-1.15%) |
Sep 05, 2024 | 10.48 | 10.48 | 10.35 | 10.43 | 18,109 | +0.06(+0.58%) |
Sep 04, 2024 | 10.73 | 11.11 | 10.37 | 10.37 | 88,667 | -0.40(-3.71%) |
Sep 03, 2024 | 10.98 | 11.15 | 10.58 | 10.77 | 19,280 | -0.26(-2.36%) |
Aug 30, 2024 | 11.13 | 11.13 | 10.85 | 11.03 | 11,943 | +0.12(+1.10%) |
Aug 29, 2024 | 10.78 | 11.05 | 10.73 | 10.91 | 20,465 | +0.18(+1.68%) |
Aug 28, 2024 | 10.16 | 10.73 | 10.16 | 10.73 | 135,659 | +0.58(+5.71%) |
Aug 27, 2024 | 10.32 | 10.42 | 10.15 | 10.15 | 36,666 | -0.21(-2.03%) |
Aug 26, 2024 | 10.80 | 10.80 | 10.31 | 10.36 | 68,309 | -0.31(-2.91%) |
Aug 23, 2024 | 10.61 | 10.86 | 10.61 | 10.67 | 35,538 | +0.34(+3.29%) |
Aug 22, 2024 | 10.22 | 10.42 | 10.22 | 10.33 | 11,215 | +0.12(+1.18%) |
Aug 21, 2024 | 10.12 | 10.31 | 10.12 | 10.21 | 10,556 | +0.18(+1.79%) |
Aug 20, 2024 | 10.30 | 10.30 | 10.03 | 10.03 | 16,616 | -0.27(-2.62%) |
Aug 19, 2024 | 10.21 | 10.39 | 10.12 | 10.30 | 13,293 | +0.13(+1.28%) |
Aug 16, 2024 | 10.14 | 10.43 | 10.13 | 10.17 | 24,414 | +0.02(+0.20%) |
Aug 15, 2024 | 10.24 | 10.45 | 10.15 | 10.15 | 25,840 | +0.12(+1.20%) |
Aug 14, 2024 | 10.15 | 10.15 | 9.910 | 10.03 | 17,613 | +0.05(+0.50%) |
Aug 13, 2024 | 9.790 | 10.06 | 9.670 | 9.980 | 14,021 | +0.23(+2.36%) |
Aug 12, 2024 | 9.950 | 10.00 | 9.750 | 9.750 | 26,024 | -0.18(-1.81%) |
Aug 09, 2024 | 10.08 | 10.08 | 9.920 | 9.930 | 15,334 | -0.19(-1.88%) |
Aug 08, 2024 | 10.04 | 10.18 | 9.960 | 10.12 | 25,230 | +0.20(+2.02%) |
Aug 07, 2024 | 10.14 | 10.21 | 9.870 | 9.920 | 27,302 | -0.15(-1.49%) |
Aug 06, 2024 | 10.06 | 10.28 | 10.00 | 10.07 | 35,764 | -0.07(-0.69%) |
Aug 05, 2024 | 10.06 | 10.20 | 9.870 | 10.14 | 52,588 | -0.19(-1.84%) |
Aug 02, 2024 | 10.21 | 10.55 | 10.21 | 10.33 | 41,778 | -0.17(-1.62%) |
Aug 01, 2024 | 11.03 | 11.03 | 10.40 | 10.50 | 44,255 | -0.39(-3.58%) |
Jul 31, 2024 | 10.84 | 11.01 | 10.75 | 10.89 | 43,967 | +0.02(+0.18%) |
Jul 30, 2024 | 10.93 | 11.23 | 10.41 | 10.87 | 74,649 | -0.58(-5.07%) |
Jul 29, 2024 | 11.85 | 11.99 | 11.04 | 11.45 | 37,619 | -0.41(-3.46%) |
Jul 26, 2024 | 12.19 | 12.32 | 11.72 | 11.86 | 31,415 | -0.11(-0.92%) |
Jul 25, 2024 | 11.27 | 12.04 | 11.27 | 11.97 | 53,042 | +0.50(+4.36%) |
Jul 24, 2024 | 11.57 | 12.10 | 11.46 | 11.47 | 57,314 | -0.63(-5.21%) |
Jul 23, 2024 | 11.64 | 12.15 | 11.64 | 12.10 | 39,078 | +0.44(+3.77%) |
Jul 22, 2024 | 11.10 | 11.68 | 10.95 | 11.66 | 59,698 | +0.49(+4.39%) |
Jul 19, 2024 | 11.11 | 11.36 | 10.82 | 11.17 | 80,043 | +0.08(+0.72%) |
Jul 18, 2024 | 12.01 | 12.26 | 10.86 | 11.09 | 132,148 | -0.93(-7.74%) |
Jul 17, 2024 | 11.84 | 12.14 | 11.65 | 12.02 | 36,031 | +0.16(+1.35%) |
Jul 16, 2024 | 11.62 | 11.90 | 11.32 | 11.86 | 66,865 | +0.36(+3.13%) |
Jul 15, 2024 | 11.27 | 11.53 | 11.27 | 11.50 | 41,224 | +0.36(+3.23%) |
Jul 12, 2024 | 11.12 | 11.34 | 11.09 | 11.14 | 40,876 | +0.07(+0.63%) |
Jul 11, 2024 | 10.63 | 11.10 | 10.63 | 11.07 | 57,210 | +0.65(+6.24%) |
Jul 10, 2024 | 10.55 | 10.65 | 10.41 | 10.42 | 29,290 | -0.16(-1.51%) |
Jul 09, 2024 | 10.46 | 10.62 | 10.41 | 10.58 | 28,850 | +0.08(+0.76%) |
Jul 08, 2024 | 10.00 | 10.50 | 10.00 | 10.50 | 37,782 | +0.43(+4.27%) |
Jul 05, 2024 | 10.37 | 10.44 | 10.03 | 10.07 | 128,887 | -0.40(-3.82%) |
Jul 03, 2024 | 10.60 | 10.61 | 10.40 | 10.47 | 31,937 | -0.08(-0.76%) |
Jul 02, 2024 | 10.16 | 10.62 | 10.11 | 10.55 | 72,276 | +0.33(+3.23%) |