Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 10.75 | 11.03 | 10.62 | 10.92 | 380,595 | +0.18(+1.68%) |
Sep 26, 2024 | 11.06 | 11.15 | 10.70 | 10.74 | 582,344 | -0.17(-1.56%) |
Sep 25, 2024 | 11.42 | 11.49 | 10.85 | 10.91 | 1,147,206 | -0.51(-4.47%) |
Sep 24, 2024 | 11.68 | 11.81 | 11.36 | 11.42 | 617,869 | -0.15(-1.30%) |
Sep 23, 2024 | 11.84 | 11.96 | 11.45 | 11.57 | 726,025 | -0.28(-2.36%) |
Sep 20, 2024 | 12.01 | 12.04 | 11.76 | 11.85 | 580,674 | -0.19(-1.58%) |
Sep 19, 2024 | 12.07 | 12.40 | 11.83 | 12.04 | 969,913 | +0.29(+2.47%) |
Sep 18, 2024 | 11.41 | 11.92 | 11.29 | 11.75 | 1,052,275 | +0.41(+3.62%) |
Sep 17, 2024 | 11.41 | 11.49 | 11.09 | 11.34 | 764,440 | +0.01(+0.09%) |
Sep 16, 2024 | 11.35 | 12.03 | 11.28 | 11.33 | 1,028,754 | -0.01(-0.09%) |
Sep 13, 2024 | 11.23 | 11.40 | 11.07 | 11.34 | 736,464 | +0.25(+2.25%) |
Sep 12, 2024 | 10.95 | 11.22 | 10.86 | 11.09 | 492,440 | +0.16(+1.46%) |
Sep 11, 2024 | 10.70 | 11.32 | 10.65 | 10.93 | 872,374 | +0.20(+1.86%) |
Sep 10, 2024 | 11.03 | 11.05 | 10.37 | 10.73 | 805,040 | -0.33(-2.98%) |
Sep 09, 2024 | 11.01 | 11.42 | 10.99 | 11.06 | 861,287 | +0.06(+0.55%) |
Sep 06, 2024 | 11.30 | 11.34 | 10.62 | 11.00 | 800,649 | -0.30(-2.65%) |
Sep 05, 2024 | 11.50 | 11.65 | 11.20 | 11.30 | 748,773 | -0.17(-1.48%) |
Sep 04, 2024 | 10.54 | 11.51 | 10.36 | 11.47 | 2,373,623 | +1.04(+9.97%) |
Sep 03, 2024 | 10.26 | 10.86 | 10.00 | 10.43 | 1,087,846 | +0.19(+1.86%) |
Aug 30, 2024 | 10.15 | 10.82 | 10.09 | 10.24 | 1,447,624 | +0.24(+2.40%) |
Aug 29, 2024 | 9.500 | 10.02 | 9.340 | 10.00 | 788,084 | +0.54(+5.71%) |
Aug 28, 2024 | 9.400 | 9.510 | 9.235 | 9.460 | 484,854 | +0.00(+0.00%) |
Aug 27, 2024 | 9.300 | 9.570 | 9.230 | 9.460 | 399,219 | +0.14(+1.50%) |
Aug 26, 2024 | 9.610 | 9.755 | 9.190 | 9.320 | 569,055 | -0.36(-3.72%) |
Aug 23, 2024 | 9.380 | 9.770 | 9.380 | 9.680 | 684,629 | +0.24(+2.54%) |
Aug 22, 2024 | 10.01 | 10.21 | 9.420 | 9.440 | 920,323 | -0.61(-6.07%) |
Aug 21, 2024 | 10.31 | 10.34 | 9.910 | 10.05 | 710,424 | -0.26(-2.52%) |
Aug 20, 2024 | 10.38 | 10.49 | 10.08 | 10.31 | 533,539 | -0.09(-0.87%) |
Aug 19, 2024 | 10.17 | 10.40 | 10.05 | 10.40 | 707,169 | +0.26(+2.56%) |
Aug 16, 2024 | 10.39 | 10.68 | 10.07 | 10.14 | 699,888 | -0.27(-2.59%) |
Aug 15, 2024 | 10.08 | 10.49 | 10.08 | 10.41 | 1,028,532 | +0.47(+4.73%) |
Aug 14, 2024 | 9.570 | 10.13 | 9.540 | 9.940 | 951,167 | +0.34(+3.54%) |
Aug 13, 2024 | 9.510 | 9.640 | 9.350 | 9.600 | 636,359 | +0.15(+1.59%) |
Aug 12, 2024 | 9.210 | 9.490 | 9.183 | 9.450 | 517,376 | +0.20(+2.16%) |
Aug 09, 2024 | 8.930 | 9.280 | 8.830 | 9.250 | 717,031 | +0.36(+4.05%) |
Aug 08, 2024 | 8.330 | 8.930 | 8.330 | 8.890 | 673,110 | +0.76(+9.35%) |
Aug 07, 2024 | 8.420 | 8.490 | 8.060 | 8.130 | 443,477 | -0.14(-1.69%) |
Aug 06, 2024 | 7.880 | 8.400 | 7.755 | 8.270 | 552,811 | +0.43(+5.48%) |
Aug 05, 2024 | 7.050 | 8.040 | 7.050 | 7.840 | 608,246 | +0.01(+0.13%) |
Aug 02, 2024 | 8.200 | 8.280 | 7.800 | 7.830 | 712,058 | -0.68(-7.96%) |
Aug 01, 2024 | 8.696 | 8.762 | 8.300 | 8.507 | 614,724 | -0.15(-1.74%) |
Jul 31, 2024 | 7.998 | 8.837 | 7.998 | 8.658 | 606,824 | +0.58(+7.24%) |
Jul 30, 2024 | 7.969 | 8.328 | 7.969 | 8.073 | 532,533 | +0.02(+0.23%) |
Jul 29, 2024 | 8.300 | 8.323 | 7.965 | 8.054 | 733,164 | -0.21(-2.51%) |
Jul 26, 2024 | 8.328 | 8.366 | 8.149 | 8.262 | 389,290 | +0.14(+1.74%) |
Jul 25, 2024 | 8.205 | 8.441 | 8.051 | 8.120 | 361,524 | -0.20(-2.38%) |
Jul 24, 2024 | 8.677 | 8.762 | 8.309 | 8.318 | 380,550 | -0.33(-3.82%) |
Jul 23, 2024 | 8.243 | 8.658 | 8.233 | 8.648 | 670,917 | +0.49(+6.01%) |
Jul 22, 2024 | 8.139 | 8.328 | 8.111 | 8.158 | 535,878 | -0.05(-0.57%) |
Jul 19, 2024 | 8.026 | 8.526 | 7.932 | 8.205 | 412,851 | +0.22(+2.72%) |
Jul 18, 2024 | 8.101 | 8.186 | 7.856 | 7.988 | 926,536 | -0.09(-1.17%) |
Jul 17, 2024 | 8.479 | 8.554 | 8.035 | 8.083 | 960,524 | -0.51(-5.93%) |
Jul 16, 2024 | 8.356 | 8.601 | 8.196 | 8.592 | 851,046 | +0.27(+3.29%) |
Jul 15, 2024 | 8.573 | 8.752 | 8.314 | 8.318 | 430,007 | -0.23(-2.64%) |
Jul 12, 2024 | 8.642 | 8.705 | 8.427 | 8.544 | 412,460 | -0.09(-1.04%) |
Jul 11, 2024 | 8.849 | 8.875 | 8.571 | 8.633 | 715,977 | -0.09(-1.03%) |
Jul 10, 2024 | 8.535 | 8.840 | 8.508 | 8.723 | 810,776 | +0.20(+2.31%) |
Jul 09, 2024 | 8.275 | 8.696 | 8.230 | 8.526 | 495,335 | +0.25(+3.03%) |
Jul 08, 2024 | 7.997 | 8.275 | 7.889 | 8.275 | 480,629 | +0.34(+4.29%) |
Jul 05, 2024 | 7.961 | 8.131 | 7.794 | 7.934 | 428,093 | -0.03(-0.34%) |
Jul 03, 2024 | 7.889 | 8.113 | 7.827 | 7.961 | 390,455 | +0.03(+0.34%) |
Jul 02, 2024 | 7.665 | 7.961 | 7.558 | 7.934 | 401,750 | +0.18(+2.31%) |