Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 12.46 | 12.64 | 12.38 | 12.60 | 368,489 | +0.13(+1.08%) |
Sep 25, 2024 | 12.25 | 12.55 | 12.13 | 12.46 | 552,143 | +0.45(+3.75%) |
Sep 24, 2024 | 11.86 | 12.04 | 11.46 | 12.01 | 459,415 | +0.37(+3.18%) |
Sep 23, 2024 | 11.36 | 11.80 | 11.09 | 11.64 | 253,069 | +0.30(+2.65%) |
Sep 20, 2024 | 10.99 | 11.73 | 10.70 | 11.34 | 293,982 | +0.40(+3.66%) |
Sep 19, 2024 | 11.10 | 11.10 | 10.79 | 10.94 | 157,478 | +0.12(+1.11%) |
Sep 18, 2024 | 10.80 | 11.10 | 10.72 | 10.82 | 93,476 | +0.01(+0.09%) |
Sep 17, 2024 | 11.07 | 11.12 | 10.64 | 10.81 | 115,738 | -0.17(-1.55%) |
Sep 16, 2024 | 10.41 | 11.03 | 10.35 | 10.98 | 261,716 | +0.71(+6.91%) |
Sep 13, 2024 | 10.22 | 10.32 | 10.01 | 10.27 | 177,381 | +0.05(+0.49%) |
Sep 12, 2024 | 10.34 | 10.47 | 10.17 | 10.22 | 108,919 | -0.06(-0.58%) |
Sep 11, 2024 | 10.10 | 10.35 | 10.04 | 10.28 | 125,780 | +0.21(+2.09%) |
Sep 10, 2024 | 10.13 | 10.16 | 9.880 | 10.07 | 119,192 | -0.06(-0.59%) |
Sep 09, 2024 | 10.34 | 10.39 | 10.10 | 10.13 | 168,659 | -0.15(-1.46%) |
Sep 06, 2024 | 10.58 | 10.72 | 10.19 | 10.28 | 209,073 | -0.33(-3.11%) |
Sep 05, 2024 | 11.09 | 11.09 | 10.53 | 10.61 | 154,014 | -0.41(-3.72%) |
Sep 04, 2024 | 11.02 | 11.21 | 11.00 | 11.02 | 97,822 | -0.07(-0.63%) |
Sep 03, 2024 | 11.32 | 11.39 | 10.90 | 11.09 | 193,611 | -0.41(-3.57%) |
Aug 30, 2024 | 11.03 | 11.58 | 11.03 | 11.50 | 196,048 | +0.46(+4.17%) |
Aug 29, 2024 | 11.26 | 11.28 | 10.84 | 11.04 | 138,137 | -0.10(-0.90%) |
Aug 28, 2024 | 11.24 | 11.38 | 11.01 | 11.14 | 219,204 | -0.11(-0.98%) |
Aug 27, 2024 | 11.00 | 11.34 | 10.95 | 11.25 | 143,457 | +0.29(+2.65%) |
Aug 26, 2024 | 10.87 | 11.20 | 10.85 | 10.96 | 105,060 | +0.13(+1.20%) |
Aug 23, 2024 | 10.82 | 11.02 | 10.77 | 10.83 | 111,383 | +0.03(+0.28%) |
Aug 22, 2024 | 11.10 | 11.17 | 10.75 | 10.80 | 123,308 | -0.29(-2.61%) |
Aug 21, 2024 | 10.83 | 11.09 | 10.72 | 11.09 | 129,798 | +0.38(+3.55%) |
Aug 20, 2024 | 11.12 | 11.12 | 10.54 | 10.71 | 330,638 | -0.43(-3.86%) |
Aug 19, 2024 | 11.60 | 11.65 | 11.03 | 11.14 | 290,914 | -0.30(-2.62%) |
Aug 16, 2024 | 11.09 | 11.48 | 11.09 | 11.44 | 187,250 | +0.32(+2.88%) |
Aug 15, 2024 | 10.85 | 11.20 | 10.66 | 11.12 | 331,985 | +0.27(+2.49%) |
Aug 14, 2024 | 10.77 | 10.94 | 10.58 | 10.85 | 289,602 | +0.19(+1.78%) |
Aug 13, 2024 | 10.43 | 10.78 | 10.31 | 10.66 | 208,115 | +0.37(+3.60%) |
Aug 12, 2024 | 10.26 | 10.40 | 9.970 | 10.29 | 191,737 | +0.03(+0.29%) |
Aug 09, 2024 | 10.17 | 10.53 | 10.06 | 10.26 | 138,012 | +0.04(+0.39%) |
Aug 08, 2024 | 10.08 | 10.37 | 9.710 | 10.22 | 227,203 | +0.27(+2.71%) |
Aug 07, 2024 | 10.27 | 10.54 | 9.870 | 9.950 | 365,962 | -0.04(-0.40%) |
Aug 06, 2024 | 9.500 | 10.33 | 9.290 | 9.990 | 844,832 | +1.22(+13.91%) |
Aug 05, 2024 | 8.320 | 8.820 | 8.300 | 8.770 | 228,897 | -0.24(-2.66%) |
Aug 02, 2024 | 8.990 | 9.130 | 8.760 | 9.010 | 286,741 | -0.16(-1.74%) |
Aug 01, 2024 | 9.300 | 9.320 | 9.050 | 9.170 | 187,419 | -0.11(-1.19%) |
Jul 31, 2024 | 9.320 | 9.390 | 9.240 | 9.280 | 129,962 | +0.00(+0.00%) |
Jul 30, 2024 | 9.290 | 9.435 | 9.210 | 9.280 | 170,222 | -0.02(-0.22%) |
Jul 29, 2024 | 9.300 | 9.480 | 9.230 | 9.300 | 153,541 | +0.01(+0.11%) |
Jul 26, 2024 | 9.260 | 9.350 | 9.190 | 9.290 | 75,126 | +0.09(+0.98%) |
Jul 25, 2024 | 9.380 | 9.430 | 9.110 | 9.200 | 169,959 | -0.25(-2.65%) |
Jul 24, 2024 | 9.600 | 9.730 | 9.360 | 9.450 | 124,016 | -0.17(-1.77%) |
Jul 23, 2024 | 9.700 | 9.730 | 9.470 | 9.620 | 155,077 | -0.08(-0.82%) |
Jul 22, 2024 | 9.120 | 9.740 | 9.120 | 9.700 | 247,149 | +0.62(+6.83%) |
Jul 19, 2024 | 9.300 | 9.348 | 8.930 | 9.080 | 158,598 | -0.23(-2.47%) |
Jul 18, 2024 | 9.410 | 9.555 | 9.070 | 9.310 | 241,296 | -0.12(-1.27%) |
Jul 17, 2024 | 9.560 | 9.560 | 9.251 | 9.430 | 177,277 | -0.11(-1.15%) |
Jul 16, 2024 | 9.670 | 9.742 | 9.472 | 9.540 | 152,763 | -0.11(-1.14%) |
Jul 15, 2024 | 9.830 | 10.03 | 9.590 | 9.650 | 260,389 | -0.19(-1.93%) |
Jul 12, 2024 | 10.35 | 10.36 | 9.830 | 9.840 | 212,565 | -0.45(-4.37%) |
Jul 11, 2024 | 10.37 | 10.44 | 10.13 | 10.29 | 175,611 | +0.02(+0.19%) |
Jul 10, 2024 | 10.23 | 10.42 | 10.17 | 10.27 | 97,967 | +0.05(+0.49%) |
Jul 09, 2024 | 10.10 | 10.39 | 10.10 | 10.22 | 197,313 | +0.09(+0.89%) |
Jul 08, 2024 | 10.59 | 10.65 | 10.03 | 10.13 | 221,376 | -0.49(-4.61%) |
Jul 05, 2024 | 11.00 | 11.02 | 10.50 | 10.62 | 168,480 | -0.39(-3.54%) |
Jul 03, 2024 | 11.02 | 11.02 | 10.59 | 11.01 | 189,123 | +0.03(+0.27%) |
Jul 02, 2024 | 10.26 | 10.99 | 10.25 | 10.98 | 307,514 | +0.79(+7.75%) |