Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 11.38 | 11.58 | 11.38 | 11.57 | 22,945 | -0.01(-0.09%) |
Sep 19, 2024 | 11.47 | 11.66 | 11.47 | 11.58 | 52,704 | +0.11(+0.96%) |
Sep 18, 2024 | 11.40 | 11.70 | 11.30 | 11.47 | 50,160 | +0.18(+1.59%) |
Sep 17, 2024 | 11.40 | 11.73 | 11.28 | 11.29 | 50,184 | -0.33(-2.84%) |
Sep 16, 2024 | 11.47 | 11.72 | 11.47 | 11.62 | 30,089 | +0.14(+1.26%) |
Sep 13, 2024 | 11.50 | 11.50 | 11.45 | 11.47 | 32,134 | -0.12(-0.99%) |
Sep 12, 2024 | 11.42 | 11.71 | 11.42 | 11.59 | 37,139 | +0.09(+0.78%) |
Sep 11, 2024 | 11.58 | 11.60 | 11.26 | 11.50 | 82,483 | -0.09(-0.78%) |
Sep 10, 2024 | 11.78 | 11.78 | 11.38 | 11.59 | 51,859 | +0.15(+1.31%) |
Sep 09, 2024 | 11.49 | 11.79 | 11.42 | 11.44 | 36,464 | +0.14(+1.24%) |
Sep 06, 2024 | 11.76 | 11.80 | 11.29 | 11.30 | 45,849 | -0.39(-3.34%) |
Sep 05, 2024 | 11.68 | 11.70 | 11.60 | 11.69 | 29,183 | -0.09(-0.76%) |
Sep 04, 2024 | 11.70 | 11.93 | 11.70 | 11.78 | 21,569 | -0.29(-2.40%) |
Sep 03, 2024 | 12.06 | 12.07 | 11.97 | 12.07 | 46,653 | +0.30(+2.55%) |
Aug 30, 2024 | 12.09 | 12.09 | 11.72 | 11.77 | 28,714 | +0.04(+0.34%) |
Aug 29, 2024 | 11.65 | 11.82 | 11.50 | 11.73 | 33,313 | +0.27(+2.36%) |
Aug 28, 2024 | 11.58 | 11.87 | 11.41 | 11.46 | 23,064 | -0.38(-3.25%) |
Aug 27, 2024 | 11.86 | 12.02 | 11.60 | 11.84 | 30,379 | +0.40(+3.54%) |
Aug 26, 2024 | 11.82 | 11.82 | 11.11 | 11.44 | 17,353 | +0.12(+1.06%) |
Aug 23, 2024 | 11.53 | 11.81 | 11.32 | 11.32 | 14,021 | +0.13(+1.16%) |
Aug 22, 2024 | 11.28 | 11.37 | 11.18 | 11.19 | 26,986 | -0.21(-1.84%) |
Aug 21, 2024 | 11.78 | 11.78 | 11.31 | 11.40 | 56,163 | +0.08(+0.71%) |
Aug 20, 2024 | 11.41 | 11.86 | 11.06 | 11.32 | 954,022 | -0.13(-1.14%) |
Aug 19, 2024 | 10.89 | 11.57 | 10.89 | 11.45 | 29,034 | +0.12(+1.09%) |
Aug 16, 2024 | 11.30 | 11.83 | 11.26 | 11.33 | 28,253 | +0.02(+0.15%) |
Aug 15, 2024 | 11.46 | 11.46 | 11.19 | 11.31 | 23,833 | +0.36(+3.28%) |
Aug 14, 2024 | 10.79 | 10.96 | 10.73 | 10.95 | 38,019 | +0.04(+0.33%) |
Aug 13, 2024 | 11.27 | 11.27 | 10.87 | 10.91 | 53,711 | +0.23(+2.20%) |
Aug 12, 2024 | 10.29 | 10.68 | 9.750 | 10.68 | 52,028 | +0.98(+10.10%) |
Aug 09, 2024 | 9.943 | 10.45 | 9.670 | 9.700 | 42,659 | -0.53(-5.18%) |
Aug 08, 2024 | 10.51 | 10.51 | 9.860 | 10.23 | 243,561 | +0.36(+3.65%) |
Aug 07, 2024 | 9.800 | 10.26 | 9.800 | 9.870 | 119,925 | +0.24(+2.49%) |
Aug 06, 2024 | 9.700 | 9.700 | 9.500 | 9.630 | 177,984 | +0.23(+2.45%) |
Aug 05, 2024 | 9.050 | 9.580 | 8.530 | 9.400 | 106,849 | -0.53(-5.34%) |
Aug 02, 2024 | 10.21 | 10.40 | 9.810 | 9.930 | 58,228 | -0.75(-7.02%) |
Aug 01, 2024 | 10.82 | 11.23 | 10.66 | 10.68 | 36,031 | -0.72(-6.29%) |
Jul 31, 2024 | 11.30 | 11.54 | 11.25 | 11.40 | 48,989 | +0.37(+3.32%) |
Jul 30, 2024 | 11.10 | 11.16 | 11.00 | 11.03 | 41,597 | +0.22(+2.04%) |
Jul 29, 2024 | 10.98 | 11.23 | 10.77 | 10.81 | 58,650 | +0.18(+1.69%) |
Jul 26, 2024 | 10.57 | 10.75 | 10.54 | 10.63 | 32,090 | +0.31(+3.00%) |
Jul 25, 2024 | 10.50 | 10.62 | 10.32 | 10.32 | 57,290 | -0.21(-1.99%) |
Jul 24, 2024 | 10.92 | 10.94 | 10.53 | 10.53 | 34,985 | -0.25(-2.32%) |
Jul 23, 2024 | 10.94 | 11.15 | 10.78 | 10.78 | 27,845 | -0.05(-0.46%) |
Jul 22, 2024 | 11.05 | 11.05 | 10.76 | 10.83 | 34,467 | +0.06(+0.56%) |
Jul 19, 2024 | 10.63 | 10.80 | 10.63 | 10.77 | 39,435 | -0.19(-1.73%) |
Jul 18, 2024 | 10.94 | 11.06 | 10.90 | 10.96 | 28,926 | +0.13(+1.20%) |
Jul 17, 2024 | 11.08 | 11.08 | 10.77 | 10.83 | 28,715 | -0.08(-0.73%) |
Jul 16, 2024 | 11.09 | 11.09 | 10.70 | 10.91 | 246,436 | +0.02(+0.18%) |
Jul 15, 2024 | 10.75 | 11.01 | 10.66 | 10.89 | 194,479 | +0.19(+1.78%) |
Jul 12, 2024 | 10.75 | 11.05 | 10.70 | 10.70 | 28,888 | -0.12(-1.11%) |
Jul 11, 2024 | 10.88 | 10.94 | 10.82 | 10.82 | 34,872 | -0.05(-0.46%) |
Jul 10, 2024 | 10.83 | 11.08 | 10.83 | 10.87 | 39,657 | +0.15(+1.40%) |
Jul 09, 2024 | 10.74 | 10.97 | 10.55 | 10.72 | 38,607 | +0.04(+0.37%) |
Jul 08, 2024 | 10.83 | 10.92 | 10.63 | 10.68 | 61,429 | -0.09(-0.84%) |
Jul 05, 2024 | 10.75 | 11.02 | 10.68 | 10.77 | 43,395 | -0.16(-1.46%) |
Jul 03, 2024 | 11.10 | 11.17 | 10.92 | 10.93 | 22,183 | -0.07(-0.64%) |
Jul 02, 2024 | 11.06 | 11.18 | 10.93 | 11.00 | 82,334 | +0.12(+1.10%) |