Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 11.41 | 11.46 | 11.26 | 11.27 | 668,070 | -0.16(-1.40%) |
Sep 25, 2024 | 11.45 | 11.52 | 11.38 | 11.43 | 652,454 | +0.01(+0.09%) |
Sep 24, 2024 | 11.50 | 11.53 | 11.37 | 11.42 | 725,860 | +0.04(+0.35%) |
Sep 23, 2024 | 11.15 | 11.39 | 11.15 | 11.38 | 625,940 | +0.26(+2.34%) |
Sep 20, 2024 | 11.06 | 11.19 | 10.96 | 11.12 | 607,263 | +0.12(+1.09%) |
Sep 19, 2024 | 11.16 | 11.19 | 10.96 | 11.00 | 490,097 | -0.04(-0.36%) |
Sep 18, 2024 | 11.18 | 11.20 | 11.03 | 11.04 | 365,632 | -0.12(-1.08%) |
Sep 17, 2024 | 11.10 | 11.18 | 11.06 | 11.16 | 294,251 | +0.11(+1.00%) |
Sep 16, 2024 | 10.97 | 11.08 | 10.96 | 11.05 | 269,133 | +0.10(+0.91%) |
Sep 13, 2024 | 10.92 | 10.95 | 10.85 | 10.95 | 248,914 | +0.08(+0.74%) |
Sep 12, 2024 | 10.75 | 10.87 | 10.71 | 10.87 | 273,221 | +0.13(+1.21%) |
Sep 11, 2024 | 10.77 | 10.77 | 10.59 | 10.74 | 326,669 | +0.05(+0.47%) |
Sep 10, 2024 | 10.79 | 10.79 | 10.62 | 10.69 | 342,762 | -0.02(-0.19%) |
Sep 09, 2024 | 10.72 | 10.78 | 10.70 | 10.71 | 251,020 | +0.02(+0.19%) |
Sep 06, 2024 | 10.91 | 10.91 | 10.67 | 10.69 | 473,117 | -0.16(-1.47%) |
Sep 05, 2024 | 10.76 | 10.86 | 10.74 | 10.85 | 512,336 | +0.15(+1.40%) |
Sep 04, 2024 | 10.69 | 10.75 | 10.60 | 10.70 | 293,621 | +0.01(+0.09%) |
Sep 03, 2024 | 10.67 | 10.73 | 10.54 | 10.69 | 313,407 | -0.05(-0.47%) |
Aug 30, 2024 | 10.70 | 10.75 | 10.68 | 10.74 | 305,647 | +0.00(+0.00%) |
Aug 29, 2024 | 10.61 | 10.75 | 10.58 | 10.74 | 283,753 | +0.13(+1.23%) |
Aug 28, 2024 | 10.65 | 10.66 | 10.56 | 10.61 | 313,121 | -0.03(-0.28%) |
Aug 27, 2024 | 10.62 | 10.69 | 10.60 | 10.64 | 303,783 | -0.06(-0.56%) |
Aug 26, 2024 | 10.79 | 10.79 | 10.65 | 10.70 | 395,811 | +0.04(+0.38%) |
Aug 23, 2024 | 10.55 | 10.66 | 10.49 | 10.66 | 328,290 | +0.18(+1.72%) |
Aug 22, 2024 | 10.59 | 10.59 | 10.44 | 10.48 | 366,790 | -0.08(-0.76%) |
Aug 21, 2024 | 10.59 | 10.64 | 10.48 | 10.56 | 347,282 | -0.01(-0.09%) |
Aug 20, 2024 | 10.69 | 10.69 | 10.47 | 10.57 | 472,617 | -0.07(-0.66%) |
Aug 19, 2024 | 10.46 | 10.65 | 10.41 | 10.64 | 316,881 | +0.18(+1.72%) |
Aug 16, 2024 | 10.30 | 10.50 | 10.27 | 10.46 | 355,531 | +0.03(+0.29%) |
Aug 15, 2024 | 10.45 | 10.48 | 10.36 | 10.43 | 309,207 | +0.07(+0.68%) |
Aug 14, 2024 | 10.26 | 10.38 | 10.25 | 10.36 | 413,236 | +0.07(+0.68%) |
Aug 13, 2024 | 10.29 | 10.32 | 10.20 | 10.29 | 325,453 | -0.03(-0.29%) |
Aug 12, 2024 | 10.38 | 10.41 | 10.27 | 10.32 | 261,495 | +0.00(+0.00%) |
Aug 09, 2024 | 10.35 | 10.39 | 10.25 | 10.32 | 309,479 | -0.01(-0.10%) |
Aug 08, 2024 | 10.33 | 10.42 | 10.18 | 10.33 | 471,618 | +0.10(+0.98%) |
Aug 07, 2024 | 10.25 | 10.37 | 10.18 | 10.23 | 402,999 | +0.09(+0.89%) |
Aug 06, 2024 | 9.900 | 10.18 | 9.862 | 10.14 | 513,095 | +0.25(+2.53%) |
Aug 05, 2024 | 9.990 | 10.01 | 9.720 | 9.890 | 876,643 | -0.34(-3.32%) |
Aug 02, 2024 | 10.30 | 10.32 | 10.08 | 10.23 | 435,989 | -0.17(-1.63%) |
Aug 01, 2024 | 10.52 | 10.52 | 10.29 | 10.40 | 396,355 | -0.10(-0.95%) |
Jul 31, 2024 | 10.64 | 10.64 | 10.44 | 10.50 | 312,992 | +0.09(+0.86%) |
Jul 30, 2024 | 10.42 | 10.49 | 10.37 | 10.41 | 285,545 | -0.02(-0.19%) |
Jul 29, 2024 | 10.52 | 10.52 | 10.38 | 10.43 | 292,534 | -0.01(-0.10%) |
Jul 26, 2024 | 10.44 | 10.52 | 10.39 | 10.44 | 290,721 | +0.00(+0.00%) |
Jul 25, 2024 | 10.35 | 10.47 | 10.35 | 10.44 | 237,996 | +0.06(+0.58%) |
Jul 24, 2024 | 10.50 | 10.56 | 10.35 | 10.38 | 337,812 | -0.15(-1.42%) |
Jul 23, 2024 | 10.67 | 10.71 | 10.51 | 10.53 | 354,782 | -0.16(-1.50%) |
Jul 22, 2024 | 10.50 | 10.70 | 10.48 | 10.69 | 400,454 | +0.24(+2.30%) |
Jul 19, 2024 | 10.52 | 10.57 | 10.43 | 10.45 | 1,502,398 | -0.04(-0.38%) |
Jul 18, 2024 | 10.52 | 10.52 | 10.39 | 10.49 | 423,493 | +0.04(+0.38%) |
Jul 17, 2024 | 10.45 | 10.53 | 10.36 | 10.45 | 489,961 | -0.01(-0.10%) |
Jul 16, 2024 | 10.50 | 10.60 | 10.42 | 10.46 | 597,930 | -0.09(-0.85%) |
Jul 15, 2024 | 10.62 | 10.67 | 10.52 | 10.55 | 557,813 | -0.07(-0.66%) |
Jul 12, 2024 | 10.63 | 10.66 | 10.59 | 10.62 | 293,082 | +0.04(+0.38%) |
Jul 11, 2024 | 10.56 | 10.67 | 10.52 | 10.58 | 278,759 | +0.04(+0.38%) |
Jul 10, 2024 | 10.55 | 10.65 | 10.45 | 10.54 | 486,424 | +0.01(+0.09%) |
Jul 09, 2024 | 10.60 | 10.60 | 10.46 | 10.53 | 437,016 | -0.07(-0.66%) |
Jul 08, 2024 | 10.61 | 11.10 | 10.44 | 10.60 | 1,066,624 | +0.15(+1.44%) |
Jul 05, 2024 | 10.43 | 10.48 | 10.38 | 10.45 | 319,866 | +0.06(+0.58%) |
Jul 03, 2024 | 10.43 | 10.48 | 10.35 | 10.39 | 183,865 | +0.04(+0.39%) |
Jul 02, 2024 | 10.23 | 10.37 | 10.23 | 10.35 | 403,486 | +0.11(+1.07%) |