Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 10.20 | 10.28 | 10.10 | 10.13 | 1,929,690 | -0.28(-2.69%) |
Sep 26, 2024 | 10.30 | 10.46 | 10.26 | 10.41 | 1,245,615 | +0.32(+3.17%) |
Sep 25, 2024 | 10.13 | 10.13 | 10.05 | 10.09 | 1,429,453 | -0.27(-2.61%) |
Sep 24, 2024 | 10.42 | 10.42 | 10.35 | 10.36 | 1,280,465 | -0.13(-1.24%) |
Sep 23, 2024 | 10.47 | 10.54 | 10.46 | 10.49 | 1,274,034 | +0.05(+0.48%) |
Sep 20, 2024 | 10.45 | 10.48 | 10.35 | 10.44 | 2,723,812 | +0.11(+1.06%) |
Sep 19, 2024 | 10.28 | 10.35 | 10.25 | 10.33 | 1,885,265 | +0.22(+2.18%) |
Sep 18, 2024 | 10.10 | 10.25 | 10.04 | 10.11 | 2,364,018 | -0.07(-0.69%) |
Sep 17, 2024 | 10.12 | 10.22 | 10.12 | 10.18 | 3,227,915 | -0.26(-2.49%) |
Sep 16, 2024 | 10.37 | 10.50 | 10.37 | 10.44 | 1,843,773 | +0.07(+0.68%) |
Sep 13, 2024 | 10.34 | 10.41 | 10.34 | 10.37 | 1,180,501 | +0.07(+0.68%) |
Sep 12, 2024 | 10.27 | 10.36 | 10.21 | 10.30 | 2,730,872 | +0.05(+0.49%) |
Sep 11, 2024 | 10.16 | 10.25 | 10.05 | 10.25 | 2,256,735 | +0.13(+1.28%) |
Sep 10, 2024 | 10.20 | 10.21 | 10.01 | 10.12 | 2,284,483 | -0.09(-0.88%) |
Sep 09, 2024 | 10.12 | 10.26 | 10.12 | 10.21 | 2,678,655 | +0.09(+0.89%) |
Sep 06, 2024 | 10.37 | 10.39 | 10.11 | 10.12 | 2,906,006 | -0.27(-2.60%) |
Sep 05, 2024 | 10.36 | 10.45 | 10.34 | 10.39 | 1,937,033 | -0.03(-0.29%) |
Sep 04, 2024 | 10.43 | 10.51 | 10.39 | 10.42 | 2,115,213 | -0.34(-3.16%) |
Sep 03, 2024 | 10.85 | 10.87 | 10.72 | 10.76 | 2,901,758 | +0.23(+2.18%) |
Aug 30, 2024 | 10.53 | 10.57 | 10.51 | 10.53 | 1,227,194 | +0.04(+0.38%) |
Aug 29, 2024 | 10.45 | 10.57 | 10.45 | 10.49 | 1,789,880 | +0.09(+0.87%) |
Aug 28, 2024 | 10.37 | 10.44 | 10.34 | 10.40 | 2,121,223 | +0.08(+0.78%) |
Aug 27, 2024 | 10.45 | 10.48 | 10.31 | 10.32 | 9,886,462 | -0.12(-1.15%) |
Aug 26, 2024 | 10.45 | 10.50 | 10.42 | 10.44 | 1,601,590 | -0.19(-1.79%) |
Aug 23, 2024 | 10.51 | 10.65 | 10.49 | 10.63 | 2,380,384 | +0.20(+1.92%) |
Aug 22, 2024 | 10.40 | 10.48 | 10.38 | 10.43 | 2,726,197 | -0.12(-1.14%) |
Aug 21, 2024 | 10.52 | 10.56 | 10.47 | 10.55 | 1,427,771 | +0.05(+0.48%) |
Aug 20, 2024 | 10.52 | 10.55 | 10.45 | 10.50 | 1,317,809 | -0.12(-1.13%) |
Aug 19, 2024 | 10.54 | 10.63 | 10.54 | 10.62 | 2,115,900 | +0.18(+1.72%) |
Aug 16, 2024 | 10.39 | 10.47 | 10.39 | 10.44 | 1,768,913 | +0.05(+0.48%) |
Aug 15, 2024 | 10.40 | 10.46 | 10.37 | 10.39 | 2,217,062 | +0.48(+4.84%) |
Aug 14, 2024 | 9.860 | 9.930 | 9.845 | 9.910 | 1,387,627 | +0.11(+1.12%) |
Aug 13, 2024 | 9.770 | 9.825 | 9.760 | 9.800 | 1,450,902 | +0.19(+1.98%) |
Aug 12, 2024 | 9.650 | 9.680 | 9.595 | 9.610 | 1,466,166 | +0.01(+0.10%) |
Aug 09, 2024 | 9.590 | 9.630 | 9.540 | 9.600 | 1,773,072 | +0.04(+0.42%) |
Aug 08, 2024 | 9.510 | 9.625 | 9.510 | 9.560 | 2,796,449 | +0.17(+1.81%) |
Aug 07, 2024 | 10.03 | 10.03 | 9.390 | 9.390 | 4,551,984 | +0.12(+1.29%) |
Aug 06, 2024 | 9.070 | 9.360 | 8.910 | 9.270 | 7,318,544 | -0.23(-2.42%) |
Aug 05, 2024 | 8.810 | 9.700 | 8.750 | 9.500 | 7,254,275 | -0.32(-3.26%) |
Aug 02, 2024 | 9.870 | 10.09 | 9.770 | 9.820 | 4,068,461 | -1.23(-11.13%) |
Aug 01, 2024 | 11.37 | 11.37 | 10.96 | 11.05 | 3,413,846 | -0.57(-4.91%) |
Jul 31, 2024 | 11.71 | 11.72 | 11.51 | 11.62 | 2,560,019 | +0.59(+5.35%) |
Jul 30, 2024 | 10.93 | 11.04 | 10.92 | 11.03 | 1,827,283 | -0.05(-0.45%) |
Jul 29, 2024 | 11.09 | 11.12 | 11.06 | 11.08 | 1,357,339 | -0.05(-0.45%) |
Jul 26, 2024 | 11.10 | 11.16 | 11.07 | 11.13 | 1,290,953 | +0.09(+0.82%) |
Jul 25, 2024 | 10.95 | 11.12 | 10.87 | 11.04 | 4,569,245 | -0.17(-1.52%) |
Jul 24, 2024 | 11.33 | 11.35 | 11.21 | 11.21 | 1,289,262 | -0.20(-1.75%) |
Jul 23, 2024 | 11.33 | 11.42 | 11.33 | 11.41 | 3,081,140 | +0.13(+1.15%) |
Jul 22, 2024 | 11.23 | 11.30 | 11.21 | 11.28 | 1,750,620 | +0.04(+0.36%) |
Jul 19, 2024 | 11.31 | 11.40 | 11.24 | 11.24 | 2,140,823 | -0.11(-0.97%) |
Jul 18, 2024 | 11.41 | 11.48 | 11.32 | 11.35 | 2,528,276 | +0.11(+0.98%) |
Jul 17, 2024 | 11.22 | 11.28 | 11.21 | 11.24 | 1,099,218 | -0.09(-0.79%) |
Jul 16, 2024 | 11.20 | 11.34 | 11.20 | 11.33 | 1,105,805 | +0.25(+2.26%) |
Jul 15, 2024 | 11.12 | 11.13 | 11.05 | 11.08 | 1,303,054 | +0.01(+0.09%) |
Jul 12, 2024 | 11.05 | 11.12 | 11.02 | 11.07 | 1,201,002 | -0.02(-0.18%) |
Jul 11, 2024 | 11.22 | 11.22 | 11.09 | 11.09 | 1,326,328 | -0.10(-0.89%) |
Jul 10, 2024 | 11.17 | 11.22 | 11.15 | 11.19 | 1,036,551 | +0.13(+1.18%) |
Jul 09, 2024 | 11.01 | 11.08 | 10.98 | 11.06 | 1,579,193 | -0.14(-1.25%) |
Jul 08, 2024 | 11.18 | 11.25 | 11.18 | 11.20 | 1,310,036 | -0.09(-0.80%) |
Jul 05, 2024 | 11.32 | 11.34 | 11.24 | 11.29 | 1,157,559 | +0.13(+1.16%) |
Jul 03, 2024 | 11.12 | 11.22 | 11.12 | 11.16 | 839,051 | -0.09(-0.80%) |
Jul 02, 2024 | 11.20 | 11.25 | 11.13 | 11.25 | 2,291,412 | +0.35(+3.21%) |