Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 12.21 | 12.21 | 11.99 | 12.00 | 238,160 | -0.11(-0.91%) |
Sep 25, 2024 | 12.03 | 12.35 | 11.93 | 12.11 | 327,525 | +0.09(+0.75%) |
Sep 24, 2024 | 12.02 | 12.18 | 11.83 | 12.02 | 362,303 | +0.02(+0.17%) |
Sep 23, 2024 | 12.52 | 12.57 | 11.95 | 12.00 | 487,137 | -0.50(-4.00%) |
Sep 20, 2024 | 12.06 | 12.86 | 12.00 | 12.50 | 2,440,834 | +0.48(+3.99%) |
Sep 19, 2024 | 11.43 | 12.06 | 11.22 | 12.02 | 734,939 | +0.90(+8.09%) |
Sep 18, 2024 | 11.00 | 11.41 | 11.00 | 11.12 | 567,010 | +0.06(+0.54%) |
Sep 17, 2024 | 10.56 | 11.10 | 10.48 | 11.06 | 547,037 | +0.58(+5.53%) |
Sep 16, 2024 | 10.58 | 10.71 | 10.28 | 10.48 | 342,740 | -0.11(-1.04%) |
Sep 13, 2024 | 10.39 | 10.69 | 10.39 | 10.59 | 257,968 | +0.24(+2.32%) |
Sep 12, 2024 | 10.45 | 10.45 | 10.34 | 10.35 | 177,704 | +0.01(+0.10%) |
Sep 11, 2024 | 10.24 | 10.49 | 10.08 | 10.34 | 239,376 | +0.03(+0.29%) |
Sep 10, 2024 | 10.67 | 10.67 | 10.27 | 10.31 | 231,411 | -0.26(-2.46%) |
Sep 09, 2024 | 10.31 | 10.64 | 10.27 | 10.57 | 283,383 | +0.22(+2.13%) |
Sep 06, 2024 | 10.79 | 10.84 | 10.22 | 10.35 | 241,270 | -0.38(-3.54%) |
Sep 05, 2024 | 10.90 | 11.05 | 10.61 | 10.73 | 359,134 | -0.22(-2.01%) |
Sep 04, 2024 | 10.93 | 11.12 | 10.84 | 10.95 | 343,300 | -0.05(-0.45%) |
Sep 03, 2024 | 11.16 | 11.34 | 10.97 | 11.00 | 359,842 | -0.28(-2.48%) |
Aug 30, 2024 | 11.25 | 11.31 | 11.18 | 11.28 | 339,669 | +0.09(+0.80%) |
Aug 29, 2024 | 11.31 | 11.36 | 11.09 | 11.19 | 244,689 | +0.00(+0.00%) |
Aug 28, 2024 | 11.36 | 11.41 | 11.06 | 11.19 | 239,603 | -0.18(-1.58%) |
Aug 27, 2024 | 11.40 | 11.49 | 11.32 | 11.37 | 398,039 | -0.03(-0.26%) |
Aug 26, 2024 | 11.07 | 11.49 | 10.99 | 11.40 | 374,869 | +0.49(+4.49%) |
Aug 23, 2024 | 10.80 | 11.03 | 10.80 | 10.91 | 333,570 | +0.19(+1.77%) |
Aug 22, 2024 | 10.95 | 11.07 | 10.70 | 10.72 | 256,263 | -0.27(-2.46%) |
Aug 21, 2024 | 11.29 | 11.29 | 10.81 | 10.99 | 333,738 | -0.21(-1.87%) |
Aug 20, 2024 | 11.29 | 11.35 | 10.98 | 11.20 | 325,324 | -0.05(-0.44%) |
Aug 19, 2024 | 10.98 | 11.27 | 10.63 | 11.25 | 364,871 | +0.23(+2.09%) |
Aug 16, 2024 | 10.73 | 11.07 | 10.72 | 11.02 | 427,360 | +0.19(+1.75%) |
Aug 15, 2024 | 10.97 | 11.06 | 10.56 | 10.83 | 530,412 | -0.06(-0.55%) |
Aug 14, 2024 | 10.59 | 10.91 | 10.42 | 10.89 | 971,717 | +0.38(+3.62%) |
Aug 13, 2024 | 10.57 | 10.65 | 10.18 | 10.51 | 592,875 | -0.01(-0.10%) |
Aug 12, 2024 | 10.28 | 10.53 | 10.21 | 10.52 | 247,481 | +0.29(+2.83%) |
Aug 09, 2024 | 10.19 | 10.27 | 9.930 | 10.23 | 213,481 | +0.03(+0.29%) |
Aug 08, 2024 | 9.980 | 10.20 | 9.880 | 10.20 | 331,679 | +0.28(+2.82%) |
Aug 07, 2024 | 10.50 | 10.64 | 9.890 | 9.920 | 279,796 | -0.49(-4.71%) |
Aug 06, 2024 | 10.29 | 10.50 | 10.25 | 10.41 | 385,192 | +0.18(+1.76%) |
Aug 05, 2024 | 9.810 | 10.41 | 9.701 | 10.23 | 415,458 | -0.39(-3.67%) |
Aug 02, 2024 | 10.46 | 10.71 | 10.13 | 10.62 | 492,366 | -0.28(-2.57%) |
Aug 01, 2024 | 11.00 | 12.24 | 10.39 | 10.90 | 1,123,108 | +0.90(+9.00%) |
Jul 31, 2024 | 10.21 | 10.43 | 9.920 | 10.00 | 399,673 | -0.24(-2.34%) |
Jul 30, 2024 | 10.27 | 10.38 | 10.05 | 10.24 | 254,079 | +0.02(+0.20%) |
Jul 29, 2024 | 10.40 | 10.50 | 10.14 | 10.22 | 193,861 | -0.15(-1.45%) |
Jul 26, 2024 | 10.38 | 10.39 | 10.08 | 10.37 | 200,549 | +0.16(+1.57%) |
Jul 25, 2024 | 9.820 | 10.46 | 9.820 | 10.21 | 221,666 | +0.47(+4.83%) |
Jul 24, 2024 | 10.05 | 10.17 | 9.680 | 9.740 | 208,223 | -0.39(-3.85%) |
Jul 23, 2024 | 9.840 | 10.20 | 9.820 | 10.13 | 202,447 | +0.22(+2.22%) |
Jul 22, 2024 | 9.850 | 9.980 | 9.700 | 9.910 | 194,756 | +0.09(+0.92%) |
Jul 19, 2024 | 9.690 | 9.850 | 9.540 | 9.820 | 217,426 | +0.18(+1.87%) |
Jul 18, 2024 | 9.890 | 10.09 | 9.640 | 9.640 | 234,717 | -0.28(-2.82%) |
Jul 17, 2024 | 9.950 | 10.17 | 9.750 | 9.920 | 341,270 | -0.11(-1.10%) |
Jul 16, 2024 | 9.780 | 10.15 | 9.770 | 10.03 | 320,778 | +0.34(+3.51%) |
Jul 15, 2024 | 9.120 | 9.800 | 9.060 | 9.690 | 1,315,867 | +0.67(+7.43%) |
Jul 12, 2024 | 9.310 | 9.376 | 8.960 | 9.020 | 270,246 | -0.24(-2.59%) |
Jul 11, 2024 | 9.120 | 9.270 | 9.060 | 9.260 | 216,143 | +0.28(+3.12%) |
Jul 10, 2024 | 8.970 | 9.100 | 8.800 | 8.980 | 165,664 | +0.07(+0.79%) |
Jul 09, 2024 | 8.950 | 9.070 | 8.750 | 8.910 | 182,279 | -0.07(-0.78%) |
Jul 08, 2024 | 9.120 | 9.250 | 8.980 | 8.980 | 175,941 | -0.14(-1.54%) |
Jul 05, 2024 | 9.070 | 9.180 | 8.950 | 9.120 | 148,512 | +0.05(+0.55%) |
Jul 03, 2024 | 9.140 | 9.190 | 9.000 | 9.070 | 158,853 | -0.04(-0.44%) |
Jul 02, 2024 | 9.080 | 9.150 | 8.930 | 9.110 | 155,538 | +0.02(+0.22%) |