Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 11.24 | 11.24 | 10.83 | 10.83 | 11,636 | -0.10(-0.91%) |
Sep 25, 2024 | 10.92 | 10.93 | 10.76 | 10.93 | 4,345 | +0.39(+3.70%) |
Sep 24, 2024 | 11.04 | 11.04 | 10.54 | 10.54 | 8,513 | -0.22(-2.05%) |
Sep 23, 2024 | 10.93 | 10.93 | 10.64 | 10.76 | 7,168 | -0.12(-1.10%) |
Sep 20, 2024 | 10.83 | 11.00 | 10.71 | 10.88 | 3,086 | -0.14(-1.27%) |
Sep 19, 2024 | 10.66 | 11.03 | 10.66 | 11.02 | 2,479 | +0.13(+1.19%) |
Sep 18, 2024 | 10.94 | 10.94 | 10.54 | 10.89 | 5,961 | -0.09(-0.82%) |
Sep 17, 2024 | 10.50 | 11.00 | 10.34 | 10.98 | 13,064 | +0.20(+1.86%) |
Sep 16, 2024 | 10.69 | 10.79 | 10.65 | 10.78 | 9,552 | +0.06(+0.61%) |
Sep 13, 2024 | 10.83 | 10.83 | 10.46 | 10.71 | 10,125 | +0.29(+2.83%) |
Sep 12, 2024 | 10.34 | 10.76 | 10.30 | 10.42 | 8,603 | -0.32(-2.98%) |
Sep 11, 2024 | 10.81 | 10.82 | 10.57 | 10.74 | 872 | -0.04(-0.37%) |
Sep 10, 2024 | 10.78 | 10.79 | 10.78 | 10.78 | 1,755 | +0.04(+0.37%) |
Sep 09, 2024 | 10.76 | 10.98 | 10.74 | 10.74 | 2,756 | -0.11(-1.01%) |
Sep 06, 2024 | 10.62 | 10.93 | 10.62 | 10.85 | 5,998 | -0.05(-0.46%) |
Sep 05, 2024 | 10.77 | 10.90 | 10.77 | 10.90 | 3,868 | +0.34(+3.22%) |
Sep 04, 2024 | 10.71 | 11.16 | 10.52 | 10.56 | 11,217 | -0.19(-1.77%) |
Sep 03, 2024 | 10.78 | 10.98 | 10.50 | 10.75 | 19,688 | -0.27(-2.45%) |
Aug 30, 2024 | 10.38 | 11.13 | 9.550 | 11.02 | 392,658 | +0.65(+6.28%) |
Aug 29, 2024 | 10.09 | 10.37 | 10.07 | 10.37 | 3,516 | +0.38(+3.85%) |
Aug 28, 2024 | 10.10 | 10.17 | 9.780 | 9.985 | 4,582 | -0.28(-2.68%) |
Aug 27, 2024 | 10.87 | 10.92 | 10.17 | 10.26 | 93,834 | -0.94(-8.39%) |
Aug 26, 2024 | 9.950 | 11.38 | 9.810 | 11.20 | 118,933 | +1.56(+16.18%) |
Aug 23, 2024 | 9.580 | 9.850 | 9.480 | 9.640 | 8,076 | +0.02(+0.21%) |
Aug 22, 2024 | 9.666 | 9.890 | 9.540 | 9.620 | 12,403 | -0.09(-0.88%) |
Aug 21, 2024 | 9.705 | 9.705 | 9.705 | 9.705 | 564 | -0.29(-2.85%) |
Aug 20, 2024 | 9.830 | 9.990 | 9.830 | 9.990 | 1,435 | +0.16(+1.63%) |
Aug 19, 2024 | 9.970 | 9.970 | 9.830 | 9.830 | 2,238 | -0.06(-0.63%) |
Aug 16, 2024 | 9.880 | 9.893 | 9.660 | 9.893 | 772 | +0.10(+1.05%) |
Aug 15, 2024 | 9.825 | 9.825 | 9.790 | 9.790 | 970 | +0.19(+1.98%) |
Aug 14, 2024 | 9.920 | 9.920 | 9.460 | 9.600 | 7,085 | +0.08(+0.84%) |
Aug 13, 2024 | 9.558 | 9.558 | 9.430 | 9.520 | 792 | -0.10(-1.03%) |
Aug 12, 2024 | 9.540 | 9.619 | 9.540 | 9.619 | 876 | +0.16(+1.68%) |
Aug 09, 2024 | 9.150 | 9.710 | 9.150 | 9.460 | 3,120 | +0.02(+0.16%) |
Aug 08, 2024 | 9.040 | 9.760 | 9.040 | 9.445 | 6,980 | -0.34(-3.52%) |
Aug 06, 2024 | 9.790 | 304 | +0.26(+2.73%) | |||
Aug 05, 2024 | 9.520 | 9.530 | 9.520 | 9.530 | 908 | +0.01(+0.10%) |
Aug 02, 2024 | 9.520 | 9.520 | 9.350 | 9.520 | 1,499 | -0.33(-3.35%) |
Aug 01, 2024 | 9.800 | 9.950 | 9.770 | 9.850 | 3,150 | +0.29(+3.03%) |
Jul 31, 2024 | 9.670 | 9.670 | 9.520 | 9.560 | 10,973 | +0.01(+0.10%) |
Jul 30, 2024 | 9.550 | 9.550 | 9.550 | 9.550 | 339 | -0.28(-2.85%) |
Jul 26, 2024 | 9.830 | 201 | +0.15(+1.55%) | |||
Jul 25, 2024 | 9.900 | 9.900 | 9.680 | 9.680 | 2,125 | -0.12(-1.22%) |
Jul 24, 2024 | 9.800 | 9.800 | 9.800 | 9.800 | 1,294 | +0.18(+1.89%) |
Jul 19, 2024 | 9.618 | 244 | +0.14(+1.51%) | |||
Jul 18, 2024 | 9.655 | 9.655 | 9.290 | 9.475 | 1,482 | +0.13(+1.39%) |
Jul 17, 2024 | 9.570 | 9.570 | 9.345 | 9.345 | 3,711 | -0.15(-1.63%) |
Jul 16, 2024 | 9.650 | 9.660 | 9.490 | 9.500 | 3,285 | -0.20(-2.06%) |
Jul 15, 2024 | 9.700 | 9.710 | 9.600 | 9.700 | 3,401 | +0.12(+1.25%) |
Jul 12, 2024 | 9.220 | 9.580 | 9.220 | 9.580 | 952 | +0.36(+3.90%) |
Jul 11, 2024 | 9.220 | 9.220 | 9.220 | 9.220 | 965 | +0.06(+0.66%) |
Jul 10, 2024 | 9.410 | 9.430 | 9.160 | 9.160 | 1,759 | -0.19(-2.03%) |
Jul 09, 2024 | 9.350 | 9.350 | 9.350 | 9.350 | 841 | +0.18(+1.96%) |
Jul 08, 2024 | 9.310 | 9.320 | 9.160 | 9.170 | 6,726 | +0.24(+2.69%) |
Jul 05, 2024 | 8.840 | 8.930 | 8.840 | 8.930 | 1,584 | -0.01(-0.11%) |
Jul 03, 2024 | 8.970 | 8.970 | 8.910 | 8.940 | 3,760 | +0.21(+2.40%) |
Jul 02, 2024 | 8.890 | 9.040 | 8.680 | 8.730 | 4,985 | -0.30(-3.32%) |