Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 11.05 | 11.74 | 10.97 | 11.44 | 412,677 | +0.62(+5.73%) |
Sep 25, 2024 | 11.03 | 11.04 | 10.79 | 10.82 | 201,446 | -0.23(-2.08%) |
Sep 24, 2024 | 11.33 | 11.33 | 10.98 | 11.05 | 320,476 | -0.32(-2.81%) |
Sep 23, 2024 | 11.44 | 11.45 | 11.31 | 11.37 | 216,158 | +0.01(+0.09%) |
Sep 20, 2024 | 11.52 | 11.74 | 11.33 | 11.36 | 443,823 | -0.16(-1.39%) |
Sep 19, 2024 | 11.50 | 11.72 | 11.12 | 11.52 | 216,786 | +0.23(+2.04%) |
Sep 18, 2024 | 11.19 | 11.50 | 11.12 | 11.29 | 194,642 | +0.08(+0.71%) |
Sep 17, 2024 | 10.96 | 11.36 | 10.77 | 11.21 | 408,578 | +0.23(+2.09%) |
Sep 16, 2024 | 10.94 | 11.13 | 10.84 | 10.98 | 118,925 | +0.02(+0.18%) |
Sep 13, 2024 | 10.82 | 11.07 | 10.77 | 10.96 | 88,016 | +0.21(+1.95%) |
Sep 12, 2024 | 10.68 | 11.06 | 10.60 | 10.75 | 162,833 | +0.08(+0.75%) |
Sep 11, 2024 | 10.82 | 10.88 | 10.55 | 10.67 | 217,131 | -0.22(-2.02%) |
Sep 10, 2024 | 11.21 | 11.21 | 10.86 | 10.89 | 115,605 | -0.28(-2.51%) |
Sep 09, 2024 | 10.92 | 11.38 | 10.90 | 11.17 | 213,549 | +0.31(+2.85%) |
Sep 06, 2024 | 11.14 | 11.29 | 10.81 | 10.86 | 115,000 | -0.26(-2.34%) |
Sep 05, 2024 | 10.93 | 11.13 | 10.87 | 11.12 | 142,289 | +0.24(+2.21%) |
Sep 04, 2024 | 10.97 | 11.13 | 10.87 | 10.88 | 122,519 | -0.13(-1.18%) |
Sep 03, 2024 | 11.09 | 11.30 | 10.94 | 11.01 | 146,823 | -0.22(-1.96%) |
Aug 30, 2024 | 11.02 | 11.25 | 10.87 | 11.23 | 175,546 | +0.23(+2.09%) |
Aug 29, 2024 | 11.11 | 11.20 | 10.55 | 11.00 | 193,711 | -0.02(-0.18%) |
Aug 28, 2024 | 11.17 | 11.29 | 10.97 | 11.02 | 154,981 | -0.21(-1.87%) |
Aug 27, 2024 | 11.24 | 11.40 | 11.17 | 11.23 | 114,302 | -0.01(-0.09%) |
Aug 26, 2024 | 11.44 | 11.50 | 11.00 | 11.24 | 237,088 | -0.05(-0.44%) |
Aug 23, 2024 | 11.19 | 11.63 | 11.12 | 11.29 | 213,981 | +0.19(+1.71%) |
Aug 22, 2024 | 11.27 | 11.34 | 10.93 | 11.10 | 150,312 | -0.13(-1.16%) |
Aug 21, 2024 | 11.34 | 11.48 | 11.07 | 11.23 | 138,507 | -0.03(-0.27%) |
Aug 20, 2024 | 11.20 | 11.46 | 11.20 | 11.26 | 158,163 | -0.03(-0.27%) |
Aug 19, 2024 | 11.55 | 11.65 | 11.19 | 11.29 | 163,918 | -0.29(-2.50%) |
Aug 16, 2024 | 11.47 | 11.90 | 11.45 | 11.58 | 287,163 | +0.14(+1.22%) |
Aug 15, 2024 | 11.23 | 11.66 | 11.23 | 11.44 | 209,634 | +0.23(+2.05%) |
Aug 14, 2024 | 11.21 | 11.41 | 11.08 | 11.21 | 233,963 | +0.07(+0.63%) |
Aug 13, 2024 | 10.58 | 11.48 | 10.55 | 11.14 | 308,011 | +0.63(+5.99%) |
Aug 12, 2024 | 11.58 | 11.58 | 10.50 | 10.51 | 329,034 | -0.97(-8.45%) |
Aug 09, 2024 | 11.34 | 11.59 | 11.10 | 11.48 | 309,580 | +0.21(+1.86%) |
Aug 08, 2024 | 10.79 | 11.39 | 10.79 | 11.27 | 368,768 | -0.40(-3.43%) |
Aug 07, 2024 | 11.64 | 11.70 | 11.44 | 11.67 | 198,217 | +0.02(+0.17%) |
Aug 06, 2024 | 11.23 | 11.79 | 11.13 | 11.65 | 246,286 | +0.43(+3.83%) |
Aug 05, 2024 | 10.41 | 11.23 | 10.28 | 11.22 | 321,138 | -0.13(-1.15%) |
Aug 02, 2024 | 11.61 | 11.73 | 11.27 | 11.35 | 139,169 | -0.56(-4.70%) |
Aug 01, 2024 | 12.25 | 12.37 | 11.72 | 11.91 | 157,811 | -0.30(-2.46%) |
Jul 31, 2024 | 12.27 | 12.41 | 11.92 | 12.21 | 184,033 | -0.06(-0.49%) |
Jul 30, 2024 | 11.89 | 12.34 | 11.81 | 12.27 | 141,894 | +0.32(+2.68%) |
Jul 29, 2024 | 11.95 | 12.08 | 11.80 | 11.95 | 121,166 | -0.14(-1.16%) |
Jul 26, 2024 | 11.93 | 12.13 | 11.81 | 12.09 | 179,387 | +0.27(+2.28%) |
Jul 25, 2024 | 11.64 | 11.89 | 11.50 | 11.82 | 171,798 | +0.24(+2.07%) |
Jul 24, 2024 | 11.47 | 11.71 | 11.29 | 11.58 | 130,731 | +0.05(+0.43%) |
Jul 23, 2024 | 11.25 | 11.55 | 11.08 | 11.53 | 161,416 | +0.23(+2.04%) |
Jul 22, 2024 | 10.85 | 11.38 | 10.78 | 11.30 | 197,840 | +0.45(+4.15%) |
Jul 19, 2024 | 11.06 | 11.06 | 10.81 | 10.85 | 124,960 | -0.20(-1.81%) |
Jul 18, 2024 | 11.30 | 11.36 | 10.95 | 11.05 | 109,406 | -0.26(-2.30%) |
Jul 17, 2024 | 11.30 | 11.50 | 11.06 | 11.31 | 235,996 | -0.08(-0.70%) |
Jul 16, 2024 | 11.08 | 11.40 | 10.91 | 11.39 | 323,136 | +0.41(+3.73%) |
Jul 15, 2024 | 10.79 | 11.07 | 10.77 | 10.98 | 246,167 | +0.31(+2.91%) |
Jul 12, 2024 | 10.52 | 10.70 | 10.42 | 10.67 | 267,818 | +0.13(+1.23%) |
Jul 11, 2024 | 10.40 | 10.69 | 10.39 | 10.54 | 169,724 | +0.17(+1.64%) |
Jul 10, 2024 | 10.29 | 10.53 | 10.25 | 10.37 | 119,766 | +0.02(+0.19%) |
Jul 09, 2024 | 10.45 | 10.52 | 10.22 | 10.35 | 127,732 | -0.09(-0.86%) |
Jul 08, 2024 | 10.14 | 10.72 | 10.14 | 10.44 | 211,471 | +0.32(+3.16%) |
Jul 05, 2024 | 10.46 | 10.54 | 10.09 | 10.12 | 241,841 | -0.45(-4.26%) |
Jul 03, 2024 | 10.61 | 10.68 | 10.42 | 10.57 | 115,066 | -0.03(-0.28%) |
Jul 02, 2024 | 10.85 | 10.85 | 10.41 | 10.60 | 414,468 | -0.25(-2.30%) |