Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 10.55 | 10.80 | 10.45 | 10.58 | 1,481,930 | +0.16(+1.54%) |
Sep 26, 2024 | 10.27 | 10.44 | 10.21 | 10.42 | 2,368,686 | +0.36(+3.58%) |
Sep 25, 2024 | 10.25 | 10.31 | 10.04 | 10.06 | 1,453,086 | -0.18(-1.76%) |
Sep 24, 2024 | 10.23 | 10.46 | 10.22 | 10.24 | 1,901,775 | +0.07(+0.69%) |
Sep 23, 2024 | 10.44 | 10.55 | 10.13 | 10.17 | 1,870,873 | -0.27(-2.59%) |
Sep 20, 2024 | 10.75 | 10.88 | 10.43 | 10.44 | 9,446,307 | -0.37(-3.42%) |
Sep 19, 2024 | 10.91 | 11.07 | 10.75 | 10.81 | 2,379,671 | +0.25(+2.37%) |
Sep 18, 2024 | 10.40 | 10.89 | 10.37 | 10.56 | 2,628,021 | +0.18(+1.73%) |
Sep 17, 2024 | 10.53 | 10.58 | 10.25 | 10.38 | 2,071,230 | -0.20(-1.89%) |
Sep 16, 2024 | 10.43 | 10.69 | 10.41 | 10.58 | 1,141,293 | +0.15(+1.44%) |
Sep 13, 2024 | 10.24 | 10.55 | 10.24 | 10.43 | 1,518,642 | +0.33(+3.27%) |
Sep 12, 2024 | 10.04 | 10.18 | 9.780 | 10.10 | 1,243,759 | +0.12(+1.20%) |
Sep 11, 2024 | 9.920 | 10.04 | 9.680 | 9.980 | 1,917,624 | -0.02(-0.20%) |
Sep 10, 2024 | 10.20 | 10.21 | 9.820 | 10.00 | 1,806,927 | -0.24(-2.34%) |
Sep 09, 2024 | 10.33 | 10.48 | 10.12 | 10.24 | 1,623,687 | +0.01(+0.10%) |
Sep 06, 2024 | 10.14 | 10.39 | 10.00 | 10.23 | 1,660,559 | +0.06(+0.59%) |
Sep 05, 2024 | 10.90 | 10.94 | 10.12 | 10.17 | 2,146,564 | -0.70(-6.44%) |
Sep 04, 2024 | 10.93 | 11.10 | 10.77 | 10.87 | 2,526,444 | -0.08(-0.73%) |
Sep 03, 2024 | 11.20 | 11.28 | 10.91 | 10.95 | 1,646,263 | -0.38(-3.35%) |
Aug 30, 2024 | 11.27 | 11.42 | 11.20 | 11.33 | 2,126,624 | +0.10(+0.89%) |
Aug 29, 2024 | 10.97 | 11.27 | 10.85 | 11.23 | 1,809,677 | +0.29(+2.65%) |
Aug 28, 2024 | 10.92 | 10.98 | 10.80 | 10.94 | 988,312 | -0.07(-0.64%) |
Aug 27, 2024 | 10.95 | 11.04 | 10.82 | 11.01 | 1,620,287 | +0.02(+0.18%) |
Aug 26, 2024 | 10.85 | 11.09 | 10.83 | 10.99 | 1,877,575 | +0.20(+1.85%) |
Aug 23, 2024 | 10.50 | 10.88 | 10.44 | 10.79 | 1,674,392 | +0.34(+3.25%) |
Aug 22, 2024 | 10.45 | 10.58 | 10.35 | 10.45 | 1,124,545 | +0.00(+0.00%) |
Aug 21, 2024 | 10.27 | 10.56 | 10.27 | 10.45 | 2,238,836 | +0.16(+1.55%) |
Aug 20, 2024 | 10.25 | 10.36 | 10.12 | 10.29 | 1,750,914 | -0.05(-0.48%) |
Aug 19, 2024 | 10.26 | 10.43 | 10.21 | 10.34 | 1,221,316 | +0.09(+0.88%) |
Aug 16, 2024 | 10.11 | 10.32 | 10.06 | 10.25 | 1,204,773 | +0.17(+1.69%) |
Aug 15, 2024 | 10.14 | 10.16 | 9.940 | 10.08 | 1,673,016 | +0.15(+1.51%) |
Aug 14, 2024 | 10.24 | 10.35 | 9.830 | 9.930 | 1,484,084 | -0.26(-2.55%) |
Aug 13, 2024 | 9.770 | 10.20 | 9.760 | 10.19 | 1,924,701 | +0.48(+4.94%) |
Aug 12, 2024 | 9.950 | 10.06 | 9.645 | 9.710 | 1,382,405 | -0.25(-2.51%) |
Aug 09, 2024 | 10.00 | 10.04 | 9.825 | 9.960 | 1,308,333 | -0.05(-0.50%) |
Aug 08, 2024 | 9.790 | 10.01 | 9.675 | 10.01 | 1,773,624 | +0.35(+3.62%) |
Aug 07, 2024 | 10.00 | 10.12 | 9.650 | 9.660 | 2,000,138 | -0.22(-2.23%) |
Aug 06, 2024 | 9.690 | 10.03 | 9.510 | 9.880 | 2,202,053 | +0.17(+1.75%) |
Aug 05, 2024 | 9.780 | 9.880 | 9.510 | 9.710 | 2,922,675 | -0.43(-4.24%) |
Aug 02, 2024 | 10.19 | 10.32 | 10.02 | 10.14 | 3,516,870 | -0.24(-2.31%) |
Aug 01, 2024 | 10.74 | 10.83 | 10.29 | 10.38 | 2,558,962 | -0.38(-3.58%) |
Jul 31, 2024 | 11.25 | 11.45 | 10.75 | 10.77 | 2,118,104 | -0.31(-2.84%) |
Jul 30, 2024 | 11.33 | 11.36 | 10.89 | 11.08 | 2,185,174 | -0.23(-2.03%) |
Jul 29, 2024 | 11.10 | 11.45 | 10.86 | 11.31 | 2,429,768 | +0.28(+2.54%) |
Jul 26, 2024 | 10.88 | 11.19 | 10.52 | 11.03 | 3,451,991 | +0.21(+1.94%) |
Jul 25, 2024 | 11.65 | 11.68 | 10.52 | 10.82 | 4,184,588 | -0.96(-8.15%) |
Jul 24, 2024 | 11.70 | 12.04 | 11.67 | 11.78 | 2,304,364 | +0.10(+0.86%) |
Jul 23, 2024 | 11.79 | 11.82 | 11.58 | 11.68 | 2,033,742 | -0.20(-1.68%) |
Jul 22, 2024 | 11.87 | 11.91 | 11.51 | 11.88 | 1,633,973 | +0.00(+0.00%) |
Jul 19, 2024 | 11.92 | 12.02 | 11.79 | 11.88 | 1,273,306 | -0.06(-0.50%) |
Jul 18, 2024 | 11.89 | 12.29 | 11.79 | 11.94 | 1,661,127 | -0.10(-0.83%) |
Jul 17, 2024 | 11.81 | 12.11 | 11.79 | 12.04 | 1,986,910 | +0.15(+1.26%) |
Jul 16, 2024 | 11.17 | 11.94 | 11.17 | 11.89 | 3,372,440 | +0.75(+6.73%) |
Jul 15, 2024 | 10.77 | 11.22 | 10.71 | 11.14 | 3,258,579 | +0.45(+4.21%) |
Jul 12, 2024 | 10.97 | 11.06 | 10.66 | 10.69 | 1,914,857 | -0.14(-1.29%) |
Jul 11, 2024 | 10.72 | 10.99 | 10.64 | 10.83 | 2,965,360 | +0.32(+3.04%) |
Jul 10, 2024 | 10.76 | 10.85 | 10.28 | 10.51 | 3,128,843 | -0.24(-2.23%) |
Jul 09, 2024 | 11.05 | 11.07 | 10.70 | 10.75 | 3,119,759 | -0.35(-3.15%) |
Jul 08, 2024 | 11.40 | 11.48 | 11.09 | 11.10 | 1,991,853 | -0.21(-1.86%) |
Jul 05, 2024 | 11.58 | 11.62 | 11.14 | 11.31 | 2,631,716 | -0.30(-2.58%) |
Jul 03, 2024 | 11.78 | 11.83 | 11.59 | 11.61 | 1,015,314 | -0.12(-1.02%) |
Jul 02, 2024 | 11.52 | 11.75 | 11.44 | 11.73 | 2,003,419 | +0.18(+1.56%) |