Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 10.57 | 10.62 | 10.53 | 10.59 | 4,125,138 | +0.00(+0.00%) |
Sep 25, 2024 | 10.68 | 10.70 | 10.49 | 10.59 | 6,404,324 | -0.07(-0.66%) |
Sep 24, 2024 | 10.60 | 10.70 | 10.54 | 10.66 | 3,600,450 | +0.03(+0.28%) |
Sep 23, 2024 | 10.60 | 10.72 | 10.59 | 10.63 | 3,565,845 | +0.11(+1.05%) |
Sep 20, 2024 | 10.45 | 10.54 | 10.43 | 10.52 | 4,140,145 | +0.06(+0.57%) |
Sep 19, 2024 | 10.49 | 10.51 | 10.39 | 10.46 | 4,330,634 | -0.09(-0.85%) |
Sep 18, 2024 | 10.73 | 10.76 | 10.52 | 10.55 | 6,551,409 | -0.10(-0.94%) |
Sep 17, 2024 | 10.60 | 10.66 | 10.59 | 10.65 | 3,235,926 | +0.03(+0.28%) |
Sep 16, 2024 | 10.64 | 10.65 | 10.57 | 10.62 | 4,906,324 | +0.11(+1.05%) |
Sep 13, 2024 | 10.45 | 10.52 | 10.44 | 10.51 | 4,554,504 | +0.13(+1.25%) |
Sep 12, 2024 | 10.37 | 10.39 | 10.28 | 10.38 | 2,616,800 | -0.05(-0.48%) |
Sep 11, 2024 | 10.51 | 10.51 | 10.39 | 10.43 | 2,954,071 | -0.07(-0.67%) |
Sep 10, 2024 | 10.43 | 10.50 | 10.42 | 10.50 | 3,197,688 | +0.11(+1.06%) |
Sep 09, 2024 | 10.37 | 10.44 | 10.34 | 10.39 | 2,907,570 | +0.06(+0.58%) |
Sep 06, 2024 | 10.38 | 10.40 | 10.33 | 10.33 | 4,378,424 | +0.01(+0.10%) |
Sep 05, 2024 | 10.32 | 10.37 | 10.29 | 10.32 | 2,766,769 | +0.03(+0.29%) |
Sep 04, 2024 | 10.18 | 10.30 | 10.18 | 10.29 | 2,337,132 | +0.13(+1.28%) |
Sep 03, 2024 | 10.14 | 10.18 | 10.12 | 10.16 | 2,196,953 | -0.02(-0.20%) |
Aug 30, 2024 | 10.20 | 10.23 | 10.11 | 10.18 | 3,156,359 | +0.09(+0.89%) |
Aug 29, 2024 | 10.02 | 10.10 | 10.01 | 10.09 | 3,711,507 | +0.10(+1.00%) |
Aug 28, 2024 | 10.00 | 10.04 | 9.970 | 9.990 | 1,999,450 | +0.02(+0.20%) |
Aug 27, 2024 | 9.910 | 10.00 | 9.910 | 9.970 | 3,188,380 | +0.10(+1.01%) |
Aug 26, 2024 | 9.870 | 9.930 | 9.830 | 9.870 | 1,456,095 | -0.03(-0.30%) |
Aug 23, 2024 | 9.880 | 9.940 | 9.840 | 9.900 | 2,997,390 | +0.02(+0.20%) |
Aug 22, 2024 | 9.890 | 9.910 | 9.855 | 9.880 | 2,564,997 | +0.01(+0.10%) |
Aug 21, 2024 | 9.860 | 9.900 | 9.840 | 9.870 | 2,523,827 | +0.02(+0.20%) |
Aug 20, 2024 | 9.790 | 9.870 | 9.775 | 9.850 | 4,079,264 | +0.08(+0.82%) |
Aug 19, 2024 | 9.760 | 9.810 | 9.740 | 9.770 | 4,365,011 | +0.09(+0.93%) |
Aug 16, 2024 | 9.730 | 9.758 | 9.660 | 9.680 | 2,089,614 | -0.07(-0.71%) |
Aug 15, 2024 | 9.799 | 9.814 | 9.729 | 9.749 | 4,259,012 | +0.03(+0.31%) |
Aug 14, 2024 | 9.669 | 9.749 | 9.659 | 9.719 | 2,656,161 | -0.01(-0.10%) |
Aug 13, 2024 | 9.640 | 9.774 | 9.630 | 9.729 | 2,933,584 | +0.06(+0.62%) |
Aug 12, 2024 | 9.709 | 9.719 | 9.570 | 9.669 | 6,165,605 | -0.09(-0.92%) |
Aug 09, 2024 | 9.679 | 9.779 | 9.654 | 9.759 | 4,300,512 | +0.19(+1.98%) |
Aug 08, 2024 | 9.560 | 9.630 | 9.540 | 9.570 | 3,995,891 | +0.01(+0.10%) |
Aug 07, 2024 | 9.520 | 9.610 | 9.515 | 9.560 | 5,453,632 | +0.09(+0.95%) |
Aug 06, 2024 | 9.361 | 9.510 | 9.346 | 9.470 | 4,922,920 | +0.01(+0.11%) |
Aug 05, 2024 | 9.550 | 9.565 | 9.361 | 9.461 | 9,030,027 | -0.12(-1.25%) |
Aug 02, 2024 | 9.560 | 9.679 | 9.500 | 9.580 | 7,032,472 | +0.30(+3.22%) |
Aug 01, 2024 | 9.351 | 9.441 | 9.202 | 9.281 | 4,949,683 | +0.18(+1.97%) |
Jul 31, 2024 | 9.132 | 9.152 | 9.073 | 9.102 | 5,182,502 | +0.05(+0.55%) |
Jul 30, 2024 | 9.043 | 9.073 | 8.963 | 9.053 | 4,501,341 | -0.05(-0.55%) |
Jul 29, 2024 | 9.222 | 9.227 | 9.073 | 9.102 | 3,701,915 | -0.08(-0.87%) |
Jul 26, 2024 | 9.102 | 9.232 | 9.087 | 9.182 | 6,870,950 | +0.09(+0.98%) |
Jul 25, 2024 | 8.943 | 9.142 | 8.938 | 9.092 | 9,860,506 | +0.17(+1.90%) |
Jul 24, 2024 | 8.834 | 8.933 | 8.834 | 8.923 | 5,852,211 | +0.13(+1.47%) |
Jul 23, 2024 | 8.804 | 8.844 | 8.749 | 8.794 | 4,001,793 | -0.08(-0.90%) |
Jul 22, 2024 | 8.933 | 8.943 | 8.844 | 8.874 | 2,782,190 | +0.01(+0.11%) |
Jul 19, 2024 | 8.864 | 8.893 | 8.844 | 8.864 | 1,713,091 | +0.00(+0.00%) |
Jul 18, 2024 | 8.903 | 8.948 | 8.824 | 8.864 | 3,509,822 | -0.01(-0.11%) |
Jul 17, 2024 | 8.774 | 8.893 | 8.764 | 8.874 | 3,701,382 | +0.17(+1.94%) |
Jul 16, 2024 | 8.704 | 8.729 | 8.635 | 8.704 | 5,500,127 | -0.03(-0.34%) |
Jul 15, 2024 | 8.814 | 8.824 | 8.734 | 8.734 | 3,021,758 | -0.12(-1.35%) |
Jul 12, 2024 | 8.804 | 8.893 | 8.784 | 8.854 | 2,495,776 | +0.10(+1.14%) |
Jul 11, 2024 | 8.704 | 8.774 | 8.699 | 8.754 | 3,233,182 | +0.07(+0.80%) |
Jul 10, 2024 | 8.625 | 8.704 | 8.585 | 8.685 | 8,935,616 | +0.12(+1.39%) |
Jul 09, 2024 | 8.545 | 8.605 | 8.535 | 8.565 | 3,736,935 | +0.12(+1.41%) |
Jul 08, 2024 | 8.525 | 8.525 | 8.446 | 8.446 | 2,593,550 | +0.02(+0.24%) |
Jul 05, 2024 | 8.396 | 8.446 | 8.361 | 8.426 | 2,475,711 | +0.01(+0.12%) |
Jul 03, 2024 | 8.346 | 8.426 | 8.327 | 8.416 | 1,770,986 | +0.13(+1.56%) |
Jul 02, 2024 | 8.237 | 8.292 | 8.202 | 8.287 | 2,513,302 | +0.01(+0.12%) |