Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 9.902 | 9.902 | 9.902 | 9.902 | 89 | -0.17(-1.67%) |
Sep 25, 2024 | 9.990 | 10.07 | 9.950 | 10.07 | 6,005 | -0.01(-0.10%) |
Sep 24, 2024 | 10.09 | 10.09 | 10.05 | 10.08 | 5,698 | -0.00(-0.03%) |
Sep 23, 2024 | 10.14 | 10.18 | 10.08 | 10.08 | 3,159 | -0.10(-0.95%) |
Sep 20, 2024 | 10.20 | 10.20 | 10.18 | 10.18 | 150 | +0.14(+1.44%) |
Sep 19, 2024 | 10.07 | 10.07 | 10.01 | 10.04 | 866 | -0.34(-3.29%) |
Sep 18, 2024 | 10.42 | 10.42 | 10.33 | 10.38 | 2,480 | -0.02(-0.15%) |
Sep 17, 2024 | 10.42 | 10.42 | 10.31 | 10.39 | 578 | -0.10(-0.91%) |
Sep 16, 2024 | 10.47 | 10.49 | 10.47 | 10.49 | 521 | -0.16(-1.49%) |
Sep 13, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 100 | -0.37(-3.39%) |
Sep 12, 2024 | 11.12 | 11.13 | 11.02 | 11.02 | 310 | -0.17(-1.50%) |
Sep 11, 2024 | 11.32 | 11.49 | 11.19 | 11.19 | 446 | -0.09(-0.79%) |
Sep 10, 2024 | 11.30 | 11.30 | 11.28 | 11.28 | 8,147 | +0.05(+0.42%) |
Sep 09, 2024 | 11.31 | 11.31 | 11.23 | 11.23 | 1,167 | -0.10(-0.86%) |
Sep 06, 2024 | 11.02 | 11.33 | 11.02 | 11.33 | 970 | +0.30(+2.72%) |
Sep 05, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 119 | +0.17(+1.54%) |
Sep 04, 2024 | 10.86 | 10.91 | 10.79 | 10.86 | 9,535 | +0.07(+0.61%) |
Sep 03, 2024 | 10.62 | 10.79 | 10.62 | 10.79 | 393 | +0.54(+5.26%) |
Aug 30, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 100 | -0.14(-1.35%) |
Aug 29, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 19 | -0.05(-0.44%) |
Aug 28, 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 112 | +0.10(+0.98%) |
Aug 27, 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 213 | +0.07(+0.68%) |
Aug 26, 2024 | 10.07 | 10.27 | 10.07 | 10.27 | 450 | +0.09(+0.89%) |
Aug 23, 2024 | 10.45 | 10.45 | 10.18 | 10.18 | 4,498 | -0.48(-4.54%) |
Aug 22, 2024 | 10.62 | 10.66 | 10.62 | 10.66 | 1,267 | +0.15(+1.47%) |
Aug 21, 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 5 | -0.27(-2.51%) |
Aug 20, 2024 | 10.59 | 10.78 | 10.59 | 10.78 | 1,858 | +0.18(+1.70%) |
Aug 19, 2024 | 10.63 | 10.63 | 10.60 | 10.60 | 2,469 | -0.19(-1.72%) |
Aug 16, 2024 | 10.69 | 10.80 | 10.69 | 10.78 | 11,858 | +0.00(+0.05%) |
Aug 15, 2024 | 10.80 | 10.85 | 10.73 | 10.78 | 17,377 | -0.42(-3.75%) |
Aug 14, 2024 | 11.23 | 11.23 | 11.20 | 11.20 | 8,684 | -0.01(-0.07%) |
Aug 13, 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 294 | -0.30(-2.62%) |
Aug 12, 2024 | 11.45 | 11.51 | 11.45 | 11.51 | 1,573 | +0.15(+1.33%) |
Aug 09, 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 342 | +0.00(+0.01%) |
Aug 08, 2024 | 11.59 | 11.59 | 11.36 | 11.36 | 2,112 | -0.47(-3.99%) |
Aug 07, 2024 | 11.24 | 11.85 | 11.24 | 11.83 | 15,175 | +0.18(+1.50%) |
Aug 06, 2024 | 11.88 | 11.88 | 11.48 | 11.65 | 11,915 | -0.24(-2.00%) |
Aug 05, 2024 | 12.20 | 12.20 | 11.75 | 11.89 | 2,564 | +0.61(+5.43%) |
Aug 02, 2024 | 11.22 | 11.41 | 11.22 | 11.28 | 10,325 | +0.62(+5.77%) |
Aug 01, 2024 | 10.13 | 10.80 | 10.12 | 10.66 | 6,888 | +0.44(+4.35%) |
Jul 31, 2024 | 10.11 | 10.22 | 9.930 | 10.22 | 5,823 | -0.11(-1.03%) |
Jul 30, 2024 | 10.42 | 10.42 | 10.33 | 10.33 | 2,171 | -0.07(-0.70%) |
Jul 29, 2024 | 10.41 | 10.41 | 10.40 | 10.40 | 2,416 | +0.02(+0.19%) |
Jul 26, 2024 | 10.39 | 10.48 | 10.32 | 10.38 | 3,576 | -0.32(-3.00%) |
Jul 25, 2024 | 10.82 | 10.82 | 10.64 | 10.70 | 780 | -0.19(-1.78%) |
Jul 24, 2024 | 10.54 | 10.90 | 10.54 | 10.90 | 1,002 | +0.42(+3.96%) |
Jul 23, 2024 | 10.52 | 10.52 | 10.42 | 10.48 | 2,549 | -0.04(-0.38%) |
Jul 22, 2024 | 10.68 | 10.68 | 10.50 | 10.52 | 5,060 | -0.26(-2.42%) |
Jul 19, 2024 | 10.80 | 10.80 | 10.75 | 10.78 | 1,390 | +0.15(+1.43%) |
Jul 18, 2024 | 10.63 | 10.67 | 10.61 | 10.63 | 5,672 | +0.26(+2.46%) |
Jul 17, 2024 | 10.18 | 10.37 | 10.18 | 10.37 | 502 | +0.28(+2.79%) |
Jul 16, 2024 | 10.50 | 10.50 | 10.09 | 10.09 | 395 | -0.54(-5.06%) |
Jul 15, 2024 | 10.60 | 10.63 | 10.50 | 10.63 | 1,387 | -0.11(-0.98%) |
Jul 12, 2024 | 10.66 | 10.73 | 10.66 | 10.73 | 724 | -0.19(-1.70%) |
Jul 11, 2024 | 11.02 | 11.02 | 10.92 | 10.92 | 341 | -0.57(-4.96%) |
Jul 10, 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 8 | -0.28(-2.39%) |
Jul 09, 2024 | 11.64 | 11.77 | 11.64 | 11.77 | 106 | +0.16(+1.34%) |
Jul 08, 2024 | 11.64 | 11.64 | 11.60 | 11.62 | 1,156 | -0.09(-0.80%) |
Jul 05, 2024 | 11.69 | 11.71 | 11.69 | 11.71 | 2,740 | +0.18(+1.56%) |
Jul 03, 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 307 | -0.04(-0.35%) |
Jul 02, 2024 | 11.61 | 11.64 | 11.57 | 11.57 | 1,337 | -0.08(-0.69%) |