Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 11.11 | 11.55 | 11.09 | 11.17 | 20,105 | +0.16(+1.45%) |
Sep 18, 2024 | 11.06 | 11.07 | 11.00 | 11.01 | 13,677 | -0.08(-0.72%) |
Sep 17, 2024 | 10.87 | 11.12 | 10.75 | 11.09 | 91,979 | +0.22(+2.02%) |
Sep 16, 2024 | 10.87 | 11.30 | 10.87 | 10.87 | 27,928 | +0.10(+0.93%) |
Sep 13, 2024 | 10.79 | 10.83 | 10.73 | 10.77 | 332,632 | +0.14(+1.32%) |
Sep 12, 2024 | 10.38 | 10.93 | 10.38 | 10.63 | 147,026 | +0.08(+0.76%) |
Sep 11, 2024 | 10.47 | 10.61 | 10.45 | 10.55 | 36,502 | -0.16(-1.49%) |
Sep 10, 2024 | 10.67 | 10.71 | 10.63 | 10.71 | 36,250 | +0.10(+0.94%) |
Sep 09, 2024 | 10.62 | 10.64 | 10.60 | 10.61 | 43,972 | -0.01(-0.09%) |
Sep 06, 2024 | 10.72 | 10.72 | 10.62 | 10.62 | 225,330 | -0.09(-0.84%) |
Sep 05, 2024 | 10.74 | 10.76 | 10.70 | 10.71 | 38,011 | -0.12(-1.11%) |
Sep 04, 2024 | 10.85 | 10.89 | 10.83 | 10.83 | 36,010 | -0.03(-0.28%) |
Sep 03, 2024 | 10.91 | 11.00 | 10.85 | 10.86 | 57,896 | -0.49(-4.32%) |
Aug 30, 2024 | 11.48 | 11.48 | 11.20 | 11.35 | 15,993 | -0.42(-3.53%) |
Aug 29, 2024 | 11.80 | 11.80 | 11.65 | 11.77 | 11,732 | -0.26(-2.20%) |
Aug 28, 2024 | 12.15 | 12.15 | 12.03 | 12.03 | 11,870 | -0.13(-1.07%) |
Aug 27, 2024 | 12.54 | 12.54 | 12.16 | 12.16 | 30,647 | +0.21(+1.76%) |
Aug 26, 2024 | 11.83 | 12.00 | 11.74 | 11.95 | 16,969 | -0.08(-0.62%) |
Aug 23, 2024 | 11.90 | 12.10 | 11.87 | 12.03 | 24,555 | +0.18(+1.48%) |
Aug 22, 2024 | 11.91 | 11.91 | 11.81 | 11.85 | 32,932 | +0.14(+1.20%) |
Aug 21, 2024 | 12.24 | 12.24 | 11.70 | 11.71 | 41,918 | -0.23(-1.93%) |
Aug 20, 2024 | 11.87 | 11.97 | 11.76 | 11.94 | 7,358 | -0.11(-0.91%) |
Aug 19, 2024 | 12.54 | 12.54 | 11.61 | 12.05 | 18,377 | +0.23(+1.95%) |
Aug 16, 2024 | 11.80 | 11.88 | 11.72 | 11.82 | 76,841 | +0.07(+0.57%) |
Aug 15, 2024 | 11.70 | 11.78 | 11.69 | 11.75 | 24,585 | +0.35(+3.10%) |
Aug 14, 2024 | 11.97 | 11.97 | 11.40 | 11.40 | 17,925 | -0.12(-1.04%) |
Aug 13, 2024 | 11.08 | 11.52 | 11.08 | 11.52 | 26,633 | +0.09(+0.79%) |
Aug 12, 2024 | 11.32 | 11.48 | 11.32 | 11.43 | 28,293 | +0.27(+2.42%) |
Aug 09, 2024 | 11.21 | 11.31 | 11.09 | 11.16 | 35,131 | +0.09(+0.83%) |
Aug 08, 2024 | 11.29 | 11.38 | 11.04 | 11.07 | 26,399 | +0.23(+2.10%) |
Aug 07, 2024 | 10.52 | 10.92 | 10.52 | 10.84 | 28,883 | +0.13(+1.21%) |
Aug 06, 2024 | 10.64 | 10.74 | 10.64 | 10.71 | 31,337 | -0.14(-1.29%) |
Aug 05, 2024 | 10.68 | 10.85 | 10.54 | 10.85 | 37,057 | -0.11(-1.00%) |
Aug 02, 2024 | 11.03 | 11.10 | 10.95 | 10.96 | 33,150 | -0.03(-0.27%) |
Aug 01, 2024 | 11.04 | 11.07 | 10.94 | 10.99 | 22,403 | -0.06(-0.54%) |
Jul 31, 2024 | 11.05 | 11.10 | 11.02 | 11.05 | 29,359 | +0.02(+0.18%) |
Jul 30, 2024 | 10.90 | 11.04 | 10.90 | 11.03 | 38,921 | -0.06(-0.54%) |
Jul 29, 2024 | 11.12 | 11.14 | 11.09 | 11.09 | 80,471 | +0.05(+0.45%) |
Jul 26, 2024 | 10.72 | 11.14 | 10.72 | 11.04 | 27,652 | -0.07(-0.63%) |
Jul 25, 2024 | 10.71 | 11.32 | 10.71 | 11.11 | 62,855 | -0.07(-0.58%) |
Jul 24, 2024 | 11.23 | 11.23 | 11.13 | 11.18 | 24,460 | +0.15(+1.32%) |
Jul 23, 2024 | 11.02 | 11.09 | 11.02 | 11.03 | 18,451 | +0.06(+0.59%) |
Jul 22, 2024 | 10.93 | 10.98 | 10.87 | 10.96 | 28,164 | +0.11(+0.97%) |
Jul 19, 2024 | 10.87 | 10.90 | 10.84 | 10.86 | 21,098 | -0.15(-1.36%) |
Jul 18, 2024 | 11.15 | 11.15 | 11.01 | 11.01 | 23,417 | -0.13(-1.17%) |
Jul 17, 2024 | 11.08 | 11.14 | 11.08 | 11.14 | 33,622 | -0.07(-0.62%) |
Jul 16, 2024 | 11.24 | 11.24 | 11.06 | 11.21 | 29,648 | -0.05(-0.44%) |
Jul 15, 2024 | 11.28 | 11.35 | 11.19 | 11.26 | 29,912 | -0.07(-0.61%) |
Jul 12, 2024 | 11.22 | 11.50 | 11.22 | 11.33 | 20,090 | +0.18(+1.61%) |
Jul 11, 2024 | 11.13 | 11.17 | 11.12 | 11.15 | 48,330 | +0.12(+1.07%) |
Jul 10, 2024 | 11.04 | 11.06 | 11.02 | 11.03 | 215,723 | +0.02(+0.20%) |
Jul 09, 2024 | 10.89 | 11.01 | 10.61 | 11.01 | 72,690 | -0.73(-6.22%) |
Jul 08, 2024 | 11.85 | 11.95 | 11.66 | 11.74 | 75,739 | -0.23(-1.92%) |
Jul 05, 2024 | 11.90 | 12.09 | 11.90 | 11.97 | 77,091 | -0.14(-1.16%) |
Jul 03, 2024 | 12.11 | 12.15 | 12.09 | 12.11 | 41,082 | -0.04(-0.33%) |
Jul 02, 2024 | 12.00 | 12.15 | 11.88 | 12.15 | 35,436 | +0.33(+2.79%) |