Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 11.37 | 11.49 | 11.21 | 11.37 | 118,465 | +0.10(+0.89%) |
Sep 25, 2024 | 11.25 | 11.27 | 11.09 | 11.27 | 125,143 | +0.02(+0.18%) |
Sep 24, 2024 | 11.22 | 11.33 | 11.11 | 11.25 | 84,974 | +0.06(+0.54%) |
Sep 23, 2024 | 11.14 | 11.33 | 11.05 | 11.19 | 70,676 | +0.05(+0.45%) |
Sep 20, 2024 | 11.16 | 11.35 | 11.04 | 11.14 | 258,794 | -0.11(-0.98%) |
Sep 19, 2024 | 11.32 | 11.32 | 11.03 | 11.25 | 98,249 | +0.17(+1.53%) |
Sep 18, 2024 | 11.16 | 11.42 | 10.88 | 11.08 | 162,823 | -0.21(-1.86%) |
Sep 17, 2024 | 11.48 | 11.71 | 11.27 | 11.29 | 173,015 | -0.03(-0.27%) |
Sep 16, 2024 | 11.67 | 11.77 | 11.24 | 11.32 | 170,708 | -0.46(-3.90%) |
Sep 13, 2024 | 11.29 | 12.11 | 11.22 | 11.78 | 161,859 | +0.55(+4.90%) |
Sep 12, 2024 | 11.12 | 11.30 | 11.08 | 11.23 | 122,448 | +0.15(+1.35%) |
Sep 11, 2024 | 10.92 | 11.12 | 10.81 | 11.08 | 103,656 | +0.10(+0.91%) |
Sep 10, 2024 | 10.70 | 11.08 | 10.61 | 10.98 | 206,927 | +0.28(+2.62%) |
Sep 09, 2024 | 10.35 | 10.70 | 10.32 | 10.70 | 121,559 | +0.34(+3.28%) |
Sep 06, 2024 | 10.38 | 10.49 | 10.22 | 10.36 | 88,230 | -0.11(-1.05%) |
Sep 05, 2024 | 10.57 | 10.81 | 10.37 | 10.47 | 156,516 | -0.06(-0.57%) |
Sep 04, 2024 | 10.50 | 10.79 | 10.44 | 10.53 | 165,342 | -0.06(-0.57%) |
Sep 03, 2024 | 10.16 | 10.74 | 10.16 | 10.59 | 165,010 | +0.19(+1.83%) |
Aug 30, 2024 | 10.16 | 10.62 | 9.940 | 10.40 | 197,318 | +0.19(+1.86%) |
Aug 29, 2024 | 11.07 | 11.11 | 9.840 | 10.21 | 283,973 | -0.76(-6.93%) |
Aug 28, 2024 | 9.110 | 11.21 | 9.044 | 10.97 | 502,822 | +2.19(+24.94%) |
Aug 27, 2024 | 9.030 | 9.030 | 8.690 | 8.780 | 97,840 | -0.26(-2.88%) |
Aug 26, 2024 | 8.900 | 9.140 | 8.735 | 9.040 | 142,552 | +0.30(+3.43%) |
Aug 23, 2024 | 8.440 | 8.830 | 8.300 | 8.740 | 76,346 | +0.29(+3.43%) |
Aug 22, 2024 | 8.730 | 8.890 | 8.250 | 8.450 | 53,251 | -0.29(-3.32%) |
Aug 21, 2024 | 8.690 | 8.760 | 8.530 | 8.740 | 61,611 | +0.11(+1.27%) |
Aug 20, 2024 | 8.380 | 8.680 | 8.230 | 8.630 | 106,698 | +0.23(+2.74%) |
Aug 19, 2024 | 8.330 | 8.410 | 8.230 | 8.400 | 82,021 | -0.01(-0.12%) |
Aug 16, 2024 | 8.530 | 8.530 | 8.300 | 8.410 | 65,249 | -0.13(-1.52%) |
Aug 15, 2024 | 8.300 | 8.630 | 8.110 | 8.540 | 87,914 | +0.47(+5.82%) |
Aug 14, 2024 | 8.520 | 8.520 | 7.830 | 8.070 | 81,306 | -0.50(-5.83%) |
Aug 13, 2024 | 8.320 | 8.580 | 8.290 | 8.570 | 41,020 | +0.31(+3.75%) |
Aug 12, 2024 | 8.380 | 8.440 | 8.210 | 8.260 | 72,978 | -0.24(-2.82%) |
Aug 09, 2024 | 8.440 | 8.520 | 8.330 | 8.500 | 42,466 | +0.01(+0.12%) |
Aug 08, 2024 | 8.730 | 8.920 | 8.410 | 8.490 | 66,078 | -0.19(-2.19%) |
Aug 07, 2024 | 8.660 | 8.970 | 8.600 | 8.680 | 57,326 | +0.09(+1.05%) |
Aug 06, 2024 | 8.440 | 8.830 | 8.350 | 8.590 | 99,259 | +0.08(+0.94%) |
Aug 05, 2024 | 8.850 | 8.905 | 8.300 | 8.510 | 111,138 | -0.78(-8.40%) |
Aug 02, 2024 | 9.410 | 9.590 | 9.260 | 9.290 | 60,740 | -0.51(-5.20%) |
Aug 01, 2024 | 10.55 | 10.55 | 9.730 | 9.800 | 64,395 | -0.60(-5.77%) |
Jul 31, 2024 | 10.19 | 10.47 | 10.17 | 10.40 | 88,503 | +0.21(+2.06%) |
Jul 30, 2024 | 10.10 | 10.23 | 10.05 | 10.19 | 42,614 | +0.11(+1.09%) |
Jul 29, 2024 | 10.42 | 10.42 | 10.08 | 10.08 | 44,329 | -0.34(-3.26%) |
Jul 26, 2024 | 10.47 | 10.59 | 10.14 | 10.42 | 66,044 | +0.13(+1.26%) |
Jul 25, 2024 | 10.00 | 10.36 | 9.970 | 10.29 | 84,422 | +0.35(+3.52%) |
Jul 24, 2024 | 9.900 | 10.18 | 9.820 | 9.940 | 102,397 | +0.01(+0.10%) |
Jul 23, 2024 | 10.00 | 10.25 | 9.930 | 9.930 | 85,588 | -0.07(-0.70%) |
Jul 22, 2024 | 9.980 | 10.10 | 9.600 | 10.00 | 57,349 | +0.11(+1.11%) |
Jul 19, 2024 | 10.03 | 10.15 | 9.870 | 9.890 | 39,850 | -0.13(-1.30%) |
Jul 18, 2024 | 10.01 | 10.30 | 9.860 | 10.02 | 62,797 | -0.07(-0.69%) |
Jul 17, 2024 | 9.930 | 10.17 | 9.930 | 10.09 | 100,250 | +0.09(+0.90%) |
Jul 16, 2024 | 10.12 | 10.23 | 9.920 | 10.00 | 133,236 | +0.00(+0.00%) |
Jul 15, 2024 | 9.810 | 10.10 | 9.810 | 10.00 | 101,562 | +0.22(+2.25%) |
Jul 12, 2024 | 10.03 | 10.19 | 9.770 | 9.780 | 82,658 | -0.08(-0.81%) |
Jul 11, 2024 | 9.480 | 9.950 | 9.323 | 9.860 | 82,533 | +0.65(+7.06%) |
Jul 10, 2024 | 9.260 | 9.310 | 9.050 | 9.210 | 61,044 | +0.00(+0.00%) |
Jul 09, 2024 | 9.370 | 9.370 | 9.150 | 9.210 | 53,517 | -0.14(-1.50%) |
Jul 08, 2024 | 8.930 | 9.350 | 8.930 | 9.350 | 135,529 | +0.43(+4.82%) |
Jul 05, 2024 | 9.050 | 9.050 | 8.710 | 8.920 | 99,225 | -0.23(-2.51%) |
Jul 03, 2024 | 9.220 | 9.285 | 9.045 | 9.150 | 30,416 | -0.02(-0.22%) |
Jul 02, 2024 | 9.010 | 9.200 | 8.975 | 9.170 | 111,530 | +0.05(+0.55%) |