Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 10.78 | 10.87 | 10.70 | 10.77 | 294,345 | -0.03(-0.28%) |
Sep 19, 2024 | 10.72 | 10.80 | 10.57 | 10.80 | 98,071 | +0.32(+3.05%) |
Sep 18, 2024 | 10.56 | 10.80 | 10.42 | 10.48 | 98,931 | -0.09(-0.85%) |
Sep 17, 2024 | 10.78 | 10.81 | 10.56 | 10.57 | 122,411 | -0.09(-0.84%) |
Sep 16, 2024 | 10.59 | 10.88 | 10.55 | 10.66 | 109,364 | -0.03(-0.28%) |
Sep 13, 2024 | 10.43 | 10.78 | 10.43 | 10.69 | 97,550 | +0.37(+3.59%) |
Sep 12, 2024 | 10.29 | 10.38 | 10.23 | 10.32 | 77,649 | +0.09(+0.88%) |
Sep 11, 2024 | 10.14 | 10.24 | 10.05 | 10.23 | 73,130 | +0.03(+0.29%) |
Sep 10, 2024 | 10.15 | 10.21 | 10.03 | 10.20 | 108,629 | +0.03(+0.29%) |
Sep 09, 2024 | 10.14 | 10.36 | 9.480 | 10.17 | 232,741 | +0.04(+0.39%) |
Sep 06, 2024 | 10.35 | 10.38 | 10.10 | 10.13 | 97,751 | -0.22(-2.13%) |
Sep 05, 2024 | 10.37 | 10.51 | 10.29 | 10.35 | 107,123 | -0.07(-0.67%) |
Sep 04, 2024 | 10.27 | 10.55 | 10.27 | 10.42 | 84,769 | +0.07(+0.68%) |
Sep 03, 2024 | 10.60 | 10.75 | 10.34 | 10.35 | 107,615 | -0.36(-3.36%) |
Aug 30, 2024 | 10.82 | 10.89 | 10.65 | 10.71 | 75,461 | -0.03(-0.28%) |
Aug 29, 2024 | 10.56 | 10.96 | 10.56 | 10.74 | 85,165 | +0.28(+2.68%) |
Aug 28, 2024 | 10.34 | 10.49 | 10.34 | 10.46 | 64,062 | +0.09(+0.87%) |
Aug 27, 2024 | 10.34 | 10.51 | 10.31 | 10.37 | 109,045 | -0.05(-0.48%) |
Aug 26, 2024 | 10.44 | 10.57 | 10.40 | 10.42 | 94,966 | +0.01(+0.10%) |
Aug 23, 2024 | 10.32 | 10.48 | 10.29 | 10.41 | 124,232 | +0.16(+1.56%) |
Aug 22, 2024 | 10.41 | 10.47 | 10.24 | 10.25 | 76,883 | -0.16(-1.54%) |
Aug 21, 2024 | 10.30 | 10.44 | 10.24 | 10.41 | 72,810 | +0.19(+1.86%) |
Aug 20, 2024 | 10.20 | 10.26 | 10.11 | 10.22 | 90,369 | +0.01(+0.10%) |
Aug 19, 2024 | 10.13 | 10.35 | 10.11 | 10.21 | 155,499 | +0.10(+0.99%) |
Aug 16, 2024 | 10.06 | 10.22 | 10.06 | 10.11 | 110,928 | +0.02(+0.20%) |
Aug 15, 2024 | 9.970 | 10.19 | 9.940 | 10.09 | 96,952 | +0.32(+3.28%) |
Aug 14, 2024 | 9.840 | 9.880 | 9.720 | 9.770 | 147,244 | -0.06(-0.61%) |
Aug 13, 2024 | 9.430 | 9.960 | 9.430 | 9.830 | 206,513 | +0.16(+1.65%) |
Aug 12, 2024 | 9.900 | 9.940 | 9.660 | 9.670 | 168,465 | -0.19(-1.93%) |
Aug 09, 2024 | 10.09 | 10.11 | 9.795 | 9.860 | 172,018 | -0.25(-2.47%) |
Aug 08, 2024 | 10.10 | 10.27 | 9.985 | 10.11 | 121,587 | +0.09(+0.90%) |
Aug 07, 2024 | 10.05 | 10.66 | 9.450 | 10.02 | 193,977 | -0.56(-5.29%) |
Aug 06, 2024 | 10.62 | 10.77 | 10.55 | 10.58 | 120,063 | +0.01(+0.09%) |
Aug 05, 2024 | 10.50 | 10.85 | 10.10 | 10.57 | 173,927 | -0.53(-4.77%) |
Aug 02, 2024 | 11.17 | 11.22 | 10.86 | 11.10 | 131,284 | -0.46(-3.98%) |
Aug 01, 2024 | 12.06 | 12.18 | 11.51 | 11.56 | 117,583 | -0.50(-4.15%) |
Jul 31, 2024 | 12.22 | 12.31 | 11.99 | 12.06 | 131,322 | -0.05(-0.41%) |
Jul 30, 2024 | 12.08 | 12.19 | 11.94 | 12.11 | 138,413 | +0.04(+0.33%) |
Jul 29, 2024 | 12.14 | 12.35 | 12.04 | 12.07 | 238,564 | -0.07(-0.58%) |
Jul 26, 2024 | 12.00 | 12.15 | 11.94 | 12.14 | 187,559 | +0.28(+2.36%) |
Jul 25, 2024 | 11.63 | 12.05 | 11.63 | 11.86 | 108,064 | +0.24(+2.07%) |
Jul 24, 2024 | 11.93 | 12.03 | 11.56 | 11.62 | 113,122 | -0.39(-3.25%) |
Jul 23, 2024 | 11.89 | 12.05 | 11.89 | 12.01 | 157,110 | +0.08(+0.67%) |
Jul 22, 2024 | 11.88 | 11.99 | 11.79 | 11.93 | 101,286 | +0.14(+1.19%) |
Jul 19, 2024 | 11.98 | 12.09 | 11.72 | 11.79 | 126,765 | -0.19(-1.59%) |
Jul 18, 2024 | 11.97 | 12.13 | 11.89 | 11.98 | 145,938 | +0.02(+0.17%) |
Jul 17, 2024 | 11.75 | 11.96 | 11.63 | 11.96 | 146,827 | +0.08(+0.67%) |
Jul 16, 2024 | 11.72 | 11.96 | 11.72 | 11.88 | 154,983 | +0.24(+2.06%) |
Jul 15, 2024 | 11.40 | 11.65 | 11.38 | 11.64 | 200,751 | +0.33(+2.92%) |
Jul 12, 2024 | 11.25 | 11.44 | 11.25 | 11.31 | 135,257 | +0.11(+0.98%) |
Jul 11, 2024 | 11.13 | 11.27 | 10.98 | 11.20 | 153,303 | +0.26(+2.38%) |
Jul 10, 2024 | 10.96 | 11.02 | 10.81 | 10.94 | 127,819 | +0.02(+0.18%) |
Jul 09, 2024 | 11.09 | 11.14 | 10.88 | 10.92 | 101,619 | -0.19(-1.71%) |
Jul 08, 2024 | 11.16 | 11.17 | 11.01 | 11.11 | 109,283 | -0.04(-0.36%) |
Jul 05, 2024 | 10.89 | 11.26 | 10.83 | 11.15 | 139,490 | +0.01(+0.09%) |
Jul 03, 2024 | 11.24 | 11.33 | 11.12 | 11.14 | 94,883 | -0.10(-0.89%) |
Jul 02, 2024 | 10.96 | 11.25 | 10.96 | 11.24 | 113,637 | +0.30(+2.74%) |