Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 23, 2024 | 10.79 | 10.86 | 10.68 | 10.75 | 992,602 | -0.04(-0.37%) |
Sep 20, 2024 | 11.02 | 11.04 | 10.67 | 10.79 | 3,795,559 | -0.52(-4.60%) |
Sep 19, 2024 | 11.34 | 11.37 | 11.21 | 11.31 | 1,549,071 | +0.10(+0.89%) |
Sep 18, 2024 | 11.23 | 11.38 | 11.14 | 11.21 | 1,821,070 | +0.02(+0.18%) |
Sep 17, 2024 | 11.20 | 11.25 | 11.07 | 11.19 | 1,686,192 | +0.02(+0.18%) |
Sep 16, 2024 | 11.07 | 11.17 | 11.03 | 11.17 | 1,352,306 | +0.22(+2.01%) |
Sep 13, 2024 | 11.00 | 11.20 | 10.89 | 10.95 | 2,043,843 | +0.02(+0.18%) |
Sep 12, 2024 | 10.90 | 11.03 | 10.67 | 10.93 | 3,583,274 | +0.30(+2.82%) |
Sep 11, 2024 | 10.29 | 10.65 | 10.29 | 10.63 | 2,216,677 | +0.38(+3.71%) |
Sep 10, 2024 | 10.40 | 10.40 | 10.14 | 10.25 | 2,575,684 | -0.06(-0.58%) |
Sep 09, 2024 | 10.30 | 10.42 | 10.29 | 10.31 | 2,080,744 | -0.20(-1.90%) |
Sep 06, 2024 | 10.47 | 10.61 | 10.35 | 10.51 | 2,470,999 | +0.08(+0.77%) |
Sep 05, 2024 | 10.35 | 10.48 | 10.33 | 10.43 | 2,849,262 | +0.09(+0.87%) |
Sep 04, 2024 | 10.38 | 10.49 | 10.28 | 10.34 | 1,302,147 | -0.09(-0.86%) |
Sep 03, 2024 | 10.63 | 10.68 | 10.42 | 10.43 | 1,507,359 | -0.40(-3.69%) |
Aug 30, 2024 | 10.75 | 11.07 | 10.72 | 10.83 | 2,265,627 | +0.19(+1.79%) |
Aug 29, 2024 | 10.60 | 10.66 | 10.48 | 10.64 | 1,472,516 | +0.09(+0.85%) |
Aug 28, 2024 | 10.68 | 10.71 | 10.43 | 10.55 | 1,448,945 | -0.21(-1.95%) |
Aug 27, 2024 | 10.73 | 10.78 | 10.60 | 10.76 | 1,062,435 | -0.01(-0.09%) |
Aug 26, 2024 | 10.75 | 10.90 | 10.70 | 10.77 | 1,753,587 | +0.10(+0.94%) |
Aug 23, 2024 | 10.61 | 10.96 | 10.52 | 10.67 | 1,761,370 | +0.10(+0.95%) |
Aug 22, 2024 | 10.78 | 10.78 | 10.55 | 10.57 | 1,953,954 | -0.23(-2.17%) |
Aug 21, 2024 | 10.95 | 10.99 | 10.77 | 10.80 | 2,110,315 | -0.03(-0.27%) |
Aug 20, 2024 | 10.94 | 10.96 | 10.82 | 10.83 | 1,617,691 | -0.19(-1.68%) |
Aug 19, 2024 | 10.89 | 11.09 | 10.88 | 11.02 | 2,277,788 | -0.05(-0.44%) |
Aug 16, 2024 | 11.08 | 11.24 | 11.02 | 11.07 | 2,455,484 | +0.00(+0.00%) |
Aug 15, 2024 | 10.85 | 11.19 | 10.82 | 11.07 | 3,175,202 | +0.43(+4.03%) |
Aug 14, 2024 | 10.57 | 10.74 | 10.53 | 10.64 | 2,794,616 | +0.16(+1.49%) |
Aug 13, 2024 | 10.54 | 10.62 | 10.31 | 10.48 | 4,610,327 | -0.37(-3.41%) |
Aug 12, 2024 | 10.72 | 10.98 | 10.72 | 10.85 | 2,024,135 | +0.20(+1.92%) |
Aug 09, 2024 | 10.68 | 10.68 | 10.54 | 10.65 | 1,602,283 | -0.04(-0.36%) |
Aug 08, 2024 | 10.73 | 10.75 | 10.49 | 10.69 | 1,751,100 | +0.01(+0.09%) |
Aug 07, 2024 | 10.97 | 10.97 | 10.62 | 10.68 | 1,590,193 | -0.15(-1.35%) |
Aug 06, 2024 | 10.73 | 10.86 | 10.58 | 10.82 | 1,522,831 | +0.14(+1.28%) |
Aug 05, 2024 | 10.46 | 10.76 | 10.26 | 10.69 | 3,433,765 | -0.28(-2.58%) |
Aug 02, 2024 | 10.94 | 11.00 | 10.82 | 10.97 | 3,590,550 | -0.28(-2.51%) |
Aug 01, 2024 | 11.43 | 11.44 | 11.18 | 11.25 | 2,998,137 | -0.20(-1.79%) |
Jul 31, 2024 | 11.47 | 11.53 | 11.31 | 11.46 | 2,113,037 | +0.08(+0.69%) |
Jul 30, 2024 | 11.32 | 11.41 | 11.24 | 11.38 | 3,104,139 | -0.03(-0.26%) |
Jul 29, 2024 | 11.40 | 11.49 | 11.21 | 11.41 | 1,831,476 | +0.16(+1.39%) |
Jul 26, 2024 | 11.12 | 11.28 | 10.97 | 11.25 | 1,585,049 | +0.20(+1.85%) |
Jul 25, 2024 | 11.35 | 11.35 | 11.04 | 11.05 | 1,985,049 | -0.26(-2.33%) |
Jul 24, 2024 | 11.66 | 11.67 | 11.30 | 11.31 | 2,394,059 | -0.44(-3.73%) |
Jul 23, 2024 | 11.58 | 11.78 | 11.48 | 11.75 | 2,254,211 | +0.03(+0.25%) |
Jul 22, 2024 | 11.03 | 11.73 | 11.01 | 11.72 | 3,020,873 | +0.76(+6.94%) |
Jul 19, 2024 | 10.92 | 10.98 | 10.81 | 10.96 | 1,413,567 | +0.07(+0.63%) |
Jul 18, 2024 | 10.88 | 10.90 | 10.72 | 10.89 | 1,986,906 | +0.03(+0.27%) |
Jul 17, 2024 | 10.80 | 10.90 | 10.67 | 10.86 | 1,997,119 | +0.05(+0.45%) |
Jul 16, 2024 | 10.77 | 10.85 | 10.71 | 10.81 | 1,076,210 | +0.08(+0.73%) |
Jul 15, 2024 | 10.71 | 10.90 | 10.69 | 10.74 | 1,278,958 | +0.10(+0.92%) |
Jul 12, 2024 | 10.60 | 10.73 | 10.58 | 10.64 | 2,043,956 | +0.07(+0.65%) |
Jul 11, 2024 | 10.57 | 10.60 | 10.46 | 10.57 | 2,022,094 | +0.00(+0.00%) |
Jul 10, 2024 | 10.54 | 10.60 | 10.49 | 10.57 | 1,853,647 | +0.07(+0.65%) |
Jul 09, 2024 | 10.53 | 10.57 | 10.48 | 10.50 | 2,479,356 | +0.00(+0.00%) |
Jul 08, 2024 | 10.59 | 10.66 | 10.40 | 10.50 | 3,617,869 | -0.18(-1.64%) |
Jul 05, 2024 | 11.05 | 11.07 | 10.58 | 10.68 | 3,554,583 | -0.44(-3.95%) |
Jul 03, 2024 | 11.14 | 11.28 | 11.09 | 11.12 | 819,676 | +0.04(+0.35%) |
Jul 02, 2024 | 11.15 | 11.17 | 10.87 | 11.08 | 2,222,255 | -0.04(-0.35%) |