Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 10.69 | 10.76 | 10.46 | 10.75 | 367,111 | +0.42(+4.07%) |
Sep 18, 2024 | 10.31 | 10.68 | 9.950 | 10.33 | 378,470 | -0.03(-0.29%) |
Sep 17, 2024 | 10.35 | 10.76 | 10.29 | 10.36 | 355,177 | +0.16(+1.57%) |
Sep 16, 2024 | 10.30 | 10.30 | 9.925 | 10.20 | 322,971 | -0.05(-0.49%) |
Sep 13, 2024 | 9.800 | 10.31 | 9.745 | 10.25 | 506,441 | +0.67(+6.99%) |
Sep 12, 2024 | 9.780 | 9.930 | 9.570 | 9.580 | 306,536 | -0.15(-1.54%) |
Sep 11, 2024 | 9.510 | 9.760 | 9.320 | 9.730 | 346,774 | +0.17(+1.78%) |
Sep 10, 2024 | 9.800 | 9.800 | 9.415 | 9.560 | 352,027 | -0.24(-2.45%) |
Sep 09, 2024 | 10.46 | 10.46 | 9.770 | 9.800 | 366,336 | -0.61(-5.86%) |
Sep 06, 2024 | 11.07 | 11.07 | 10.40 | 10.41 | 185,883 | -0.64(-5.79%) |
Sep 05, 2024 | 11.07 | 11.08 | 10.88 | 11.05 | 224,447 | +0.01(+0.09%) |
Sep 04, 2024 | 11.24 | 11.39 | 11.01 | 11.04 | 292,469 | -0.22(-1.95%) |
Sep 03, 2024 | 11.86 | 11.89 | 11.25 | 11.26 | 509,758 | -0.69(-5.77%) |
Aug 30, 2024 | 11.67 | 11.95 | 11.58 | 11.95 | 428,432 | +0.41(+3.55%) |
Aug 29, 2024 | 11.39 | 11.60 | 11.22 | 11.54 | 394,308 | +0.29(+2.58%) |
Aug 28, 2024 | 11.42 | 11.48 | 11.25 | 11.25 | 342,816 | -0.21(-1.83%) |
Aug 27, 2024 | 11.62 | 11.68 | 11.46 | 11.46 | 271,927 | -0.24(-2.05%) |
Aug 26, 2024 | 11.75 | 11.85 | 11.61 | 11.70 | 283,773 | +0.12(+1.04%) |
Aug 23, 2024 | 11.36 | 11.69 | 11.25 | 11.58 | 338,354 | +0.31(+2.75%) |
Aug 22, 2024 | 11.56 | 11.61 | 11.20 | 11.27 | 242,225 | -0.26(-2.25%) |
Aug 21, 2024 | 11.33 | 11.60 | 11.26 | 11.53 | 359,974 | +0.24(+2.13%) |
Aug 20, 2024 | 11.56 | 11.56 | 11.21 | 11.29 | 411,016 | -0.34(-2.92%) |
Aug 19, 2024 | 11.31 | 11.63 | 11.23 | 11.63 | 395,516 | +0.32(+2.83%) |
Aug 16, 2024 | 11.03 | 11.40 | 11.01 | 11.31 | 490,298 | +0.23(+2.08%) |
Aug 15, 2024 | 11.20 | 11.34 | 11.03 | 11.08 | 395,994 | +0.19(+1.74%) |
Aug 14, 2024 | 10.89 | 10.99 | 10.81 | 10.89 | 334,360 | +0.01(+0.09%) |
Aug 13, 2024 | 10.76 | 10.95 | 10.70 | 10.88 | 497,446 | +0.22(+2.06%) |
Aug 12, 2024 | 10.91 | 10.93 | 10.59 | 10.66 | 639,864 | -0.31(-2.83%) |
Aug 09, 2024 | 10.93 | 10.98 | 10.82 | 10.97 | 485,918 | -0.03(-0.27%) |
Aug 08, 2024 | 11.09 | 11.11 | 10.89 | 11.00 | 355,056 | +0.04(+0.36%) |
Aug 07, 2024 | 11.25 | 11.31 | 10.79 | 10.96 | 528,962 | -0.13(-1.17%) |
Aug 06, 2024 | 10.85 | 11.30 | 10.71 | 11.09 | 792,603 | +0.23(+2.12%) |
Aug 05, 2024 | 10.90 | 11.13 | 10.66 | 10.86 | 1,102,317 | -0.68(-5.89%) |
Aug 02, 2024 | 12.10 | 12.10 | 11.29 | 11.54 | 904,067 | -0.89(-7.16%) |
Aug 01, 2024 | 12.00 | 12.79 | 11.90 | 12.43 | 1,332,257 | +0.61(+5.16%) |
Jul 31, 2024 | 11.17 | 11.92 | 11.11 | 11.82 | 1,136,055 | +0.65(+5.82%) |
Jul 30, 2024 | 11.05 | 11.18 | 10.93 | 11.17 | 386,870 | +0.21(+1.92%) |
Jul 29, 2024 | 11.40 | 11.45 | 10.92 | 10.96 | 878,039 | -0.22(-1.97%) |
Jul 26, 2024 | 11.08 | 11.39 | 10.76 | 11.18 | 2,979,276 | +0.38(+3.52%) |
Jul 25, 2024 | 10.71 | 11.12 | 10.55 | 10.80 | 795,046 | +0.14(+1.31%) |
Jul 24, 2024 | 10.76 | 10.96 | 10.62 | 10.66 | 377,572 | -0.14(-1.30%) |
Jul 23, 2024 | 10.38 | 10.91 | 10.35 | 10.80 | 494,902 | +0.33(+3.15%) |
Jul 22, 2024 | 10.44 | 10.56 | 10.16 | 10.47 | 436,054 | +0.13(+1.26%) |
Jul 19, 2024 | 10.15 | 10.49 | 10.13 | 10.34 | 866,408 | +0.18(+1.77%) |
Jul 18, 2024 | 10.03 | 10.46 | 10.01 | 10.16 | 1,592,311 | +0.08(+0.79%) |
Jul 17, 2024 | 10.30 | 10.62 | 10.06 | 10.08 | 1,175,340 | -0.30(-2.89%) |
Jul 16, 2024 | 9.950 | 10.43 | 9.919 | 10.38 | 448,140 | +0.62(+6.35%) |
Jul 15, 2024 | 9.650 | 9.920 | 9.580 | 9.760 | 441,595 | +0.28(+2.95%) |
Jul 12, 2024 | 9.250 | 9.640 | 9.240 | 9.480 | 550,135 | +0.28(+3.04%) |
Jul 11, 2024 | 8.840 | 9.240 | 8.820 | 9.200 | 441,798 | +0.66(+7.73%) |
Jul 10, 2024 | 8.600 | 8.610 | 8.445 | 8.540 | 249,389 | -0.02(-0.23%) |
Jul 09, 2024 | 8.700 | 8.750 | 8.535 | 8.560 | 267,920 | -0.14(-1.61%) |
Jul 08, 2024 | 8.650 | 8.787 | 8.640 | 8.700 | 527,463 | +0.16(+1.87%) |
Jul 05, 2024 | 8.670 | 8.780 | 8.380 | 8.540 | 391,619 | -0.17(-1.95%) |
Jul 03, 2024 | 8.640 | 8.710 | 8.510 | 8.710 | 324,419 | +0.09(+1.04%) |
Jul 02, 2024 | 8.530 | 8.720 | 8.460 | 8.620 | 218,888 | +0.11(+1.29%) |