Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 11.24 | 11.27 | 11.18 | 11.25 | 181,826 | +0.12(+1.08%) |
Sep 18, 2024 | 11.14 | 11.16 | 11.07 | 11.13 | 113,693 | -0.02(-0.18%) |
Sep 17, 2024 | 11.14 | 11.18 | 11.12 | 11.15 | 159,467 | +0.04(+0.36%) |
Sep 16, 2024 | 11.05 | 11.11 | 11.03 | 11.11 | 137,421 | +0.04(+0.36%) |
Sep 13, 2024 | 11.05 | 11.09 | 11.03 | 11.07 | 98,588 | +0.03(+0.27%) |
Sep 12, 2024 | 10.96 | 11.05 | 10.94 | 11.04 | 84,539 | +0.06(+0.55%) |
Sep 11, 2024 | 10.98 | 10.98 | 10.87 | 10.98 | 148,489 | +0.03(+0.27%) |
Sep 10, 2024 | 10.98 | 11.00 | 10.91 | 10.95 | 136,935 | -0.03(-0.27%) |
Sep 09, 2024 | 10.93 | 10.99 | 10.91 | 10.98 | 101,938 | +0.09(+0.83%) |
Sep 06, 2024 | 11.02 | 11.03 | 10.88 | 10.89 | 189,900 | -0.09(-0.82%) |
Sep 05, 2024 | 10.99 | 11.01 | 10.97 | 10.98 | 140,388 | -0.04(-0.36%) |
Sep 04, 2024 | 11.01 | 11.07 | 10.99 | 11.02 | 133,451 | -0.01(-0.09%) |
Sep 03, 2024 | 11.13 | 11.16 | 10.97 | 11.03 | 173,623 | -0.10(-0.90%) |
Aug 30, 2024 | 11.17 | 11.17 | 11.03 | 11.13 | 242,158 | +0.07(+0.63%) |
Aug 29, 2024 | 11.10 | 11.12 | 11.02 | 11.06 | 243,822 | +0.03(+0.27%) |
Aug 28, 2024 | 11.00 | 11.03 | 10.92 | 11.03 | 425,591 | +0.03(+0.27%) |
Aug 27, 2024 | 11.09 | 11.09 | 10.98 | 11.00 | 122,008 | -0.09(-0.81%) |
Aug 26, 2024 | 11.05 | 11.09 | 10.99 | 11.09 | 143,692 | +0.11(+1.00%) |
Aug 23, 2024 | 10.89 | 11.01 | 10.84 | 10.98 | 104,762 | +0.15(+1.39%) |
Aug 22, 2024 | 10.92 | 10.92 | 10.80 | 10.83 | 116,878 | -0.06(-0.55%) |
Aug 21, 2024 | 10.83 | 10.89 | 10.81 | 10.89 | 103,146 | +0.06(+0.55%) |
Aug 20, 2024 | 10.90 | 10.91 | 10.79 | 10.83 | 197,798 | -0.05(-0.46%) |
Aug 19, 2024 | 10.80 | 10.89 | 10.80 | 10.88 | 188,535 | +0.09(+0.83%) |
Aug 16, 2024 | 10.75 | 10.84 | 10.74 | 10.79 | 134,610 | -0.03(-0.28%) |
Aug 15, 2024 | 10.80 | 10.86 | 10.74 | 10.82 | 120,624 | +0.08(+0.77%) |
Aug 14, 2024 | 10.77 | 10.77 | 10.68 | 10.74 | 139,997 | -0.01(-0.09%) |
Aug 13, 2024 | 10.74 | 10.78 | 10.71 | 10.75 | 92,752 | +0.04(+0.37%) |
Aug 12, 2024 | 10.74 | 10.76 | 10.69 | 10.71 | 153,324 | -0.04(-0.37%) |
Aug 09, 2024 | 10.68 | 10.75 | 10.58 | 10.75 | 99,154 | +0.08(+0.75%) |
Aug 08, 2024 | 10.52 | 10.69 | 10.50 | 10.67 | 123,542 | +0.24(+2.29%) |
Aug 07, 2024 | 10.55 | 10.62 | 10.43 | 10.43 | 161,524 | -0.02(-0.19%) |
Aug 06, 2024 | 10.25 | 10.53 | 10.25 | 10.45 | 121,824 | +0.19(+1.84%) |
Aug 05, 2024 | 10.10 | 10.39 | 10.10 | 10.26 | 201,921 | -0.33(-3.10%) |
Aug 02, 2024 | 10.58 | 10.63 | 10.48 | 10.59 | 273,058 | -0.10(-0.93%) |
Aug 01, 2024 | 10.76 | 10.79 | 10.69 | 10.69 | 187,732 | -0.06(-0.55%) |
Jul 31, 2024 | 10.73 | 10.80 | 10.73 | 10.75 | 150,904 | +0.09(+0.84%) |
Jul 30, 2024 | 10.68 | 10.72 | 10.62 | 10.66 | 184,916 | +0.03(+0.28%) |
Jul 29, 2024 | 10.64 | 10.65 | 10.62 | 10.63 | 145,209 | +0.02(+0.19%) |
Jul 26, 2024 | 10.62 | 10.70 | 10.59 | 10.61 | 135,964 | +0.01(+0.09%) |
Jul 25, 2024 | 10.57 | 10.63 | 10.54 | 10.60 | 113,714 | +0.03(+0.28%) |
Jul 24, 2024 | 10.65 | 10.69 | 10.53 | 10.57 | 188,669 | -0.18(-1.66%) |
Jul 23, 2024 | 10.76 | 10.79 | 10.74 | 10.75 | 115,757 | +0.00(+0.00%) |
Jul 22, 2024 | 10.65 | 10.76 | 10.65 | 10.75 | 83,679 | +0.13(+1.22%) |
Jul 19, 2024 | 10.66 | 10.66 | 10.58 | 10.62 | 174,849 | +0.00(+0.00%) |
Jul 18, 2024 | 10.64 | 10.69 | 10.61 | 10.62 | 407,906 | -0.04(-0.37%) |
Jul 17, 2024 | 10.68 | 10.73 | 10.64 | 10.66 | 205,125 | -0.12(-1.11%) |
Jul 16, 2024 | 10.80 | 10.81 | 10.78 | 10.78 | 167,749 | -0.03(-0.28%) |
Jul 15, 2024 | 10.79 | 10.85 | 10.79 | 10.81 | 195,373 | +0.05(+0.49%) |
Jul 12, 2024 | 10.72 | 10.82 | 10.72 | 10.75 | 160,359 | +0.01(+0.09%) |
Jul 11, 2024 | 10.77 | 10.77 | 10.70 | 10.74 | 167,858 | +0.02(+0.18%) |
Jul 10, 2024 | 10.66 | 10.72 | 10.62 | 10.72 | 121,738 | +0.12(+1.12%) |
Jul 09, 2024 | 10.63 | 10.64 | 10.59 | 10.61 | 246,925 | +0.00(+0.00%) |
Jul 08, 2024 | 10.65 | 10.68 | 10.58 | 10.61 | 150,478 | -0.07(-0.65%) |
Jul 05, 2024 | 10.72 | 10.73 | 10.66 | 10.67 | 115,244 | -0.04(-0.37%) |
Jul 03, 2024 | 10.58 | 10.71 | 10.56 | 10.71 | 152,400 | +0.16(+1.50%) |
Jul 02, 2024 | 10.57 | 10.57 | 10.49 | 10.56 | 202,094 | +0.02(+0.19%) |