Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 11.61 | 11.84 | 11.60 | 11.73 | 59,427 | +0.33(+2.89%) |
Sep 25, 2024 | 11.45 | 11.54 | 11.40 | 11.40 | 9,360 | -0.19(-1.64%) |
Sep 24, 2024 | 11.44 | 11.59 | 11.34 | 11.59 | 19,228 | +0.17(+1.49%) |
Sep 23, 2024 | 11.41 | 11.48 | 11.41 | 11.42 | 31,097 | +0.06(+0.53%) |
Sep 20, 2024 | 11.37 | 11.41 | 11.34 | 11.36 | 6,986 | -0.06(-0.53%) |
Sep 19, 2024 | 11.41 | 11.52 | 11.33 | 11.42 | 23,013 | +0.56(+5.16%) |
Sep 18, 2024 | 10.81 | 11.05 | 10.70 | 10.86 | 178,581 | +0.04(+0.37%) |
Sep 17, 2024 | 10.69 | 11.07 | 10.64 | 10.82 | 37,961 | +0.36(+3.44%) |
Sep 16, 2024 | 10.56 | 10.56 | 10.39 | 10.46 | 31,010 | -0.32(-2.97%) |
Sep 13, 2024 | 10.42 | 10.82 | 10.42 | 10.78 | 69,662 | +0.22(+2.08%) |
Sep 12, 2024 | 10.38 | 10.56 | 10.38 | 10.56 | 13,504 | +0.16(+1.54%) |
Sep 11, 2024 | 10.25 | 10.45 | 10.05 | 10.40 | 37,458 | -0.06(-0.57%) |
Sep 10, 2024 | 10.24 | 10.48 | 10.22 | 10.46 | 15,401 | +0.16(+1.55%) |
Sep 09, 2024 | 9.990 | 10.30 | 9.900 | 10.30 | 45,688 | +0.64(+6.63%) |
Sep 06, 2024 | 10.12 | 10.12 | 9.610 | 9.660 | 36,461 | -0.44(-4.36%) |
Sep 05, 2024 | 10.23 | 10.34 | 10.08 | 10.10 | 60,030 | -0.35(-3.35%) |
Sep 04, 2024 | 10.21 | 10.51 | 10.16 | 10.45 | 41,437 | +0.01(+0.10%) |
Sep 03, 2024 | 10.66 | 10.66 | 10.39 | 10.44 | 18,337 | -0.17(-1.60%) |
Aug 30, 2024 | 10.61 | 0 | -0.08(-0.75%) | |||
Aug 29, 2024 | 11.00 | 11.03 | 10.69 | 10.69 | 17,370 | -0.04(-0.37%) |
Aug 28, 2024 | 10.80 | 10.83 | 10.54 | 10.73 | 5,927 | -0.40(-3.59%) |
Aug 27, 2024 | 11.30 | 11.30 | 11.13 | 11.13 | 5,950 | -0.34(-2.96%) |
Aug 26, 2024 | 11.52 | 11.55 | 11.45 | 11.47 | 16,773 | -0.03(-0.26%) |
Aug 23, 2024 | 11.04 | 11.52 | 11.01 | 11.50 | 109,993 | +0.61(+5.60%) |
Aug 22, 2024 | 11.00 | 11.00 | 10.89 | 10.89 | 11,379 | -0.16(-1.45%) |
Aug 21, 2024 | 10.74 | 11.05 | 10.74 | 11.05 | 33,895 | +0.28(+2.60%) |
Aug 20, 2024 | 10.97 | 11.02 | 10.61 | 10.77 | 60,571 | +0.10(+0.94%) |
Aug 19, 2024 | 10.62 | 10.68 | 10.52 | 10.67 | 24,823 | -0.13(-1.20%) |
Aug 16, 2024 | 10.59 | 10.82 | 10.51 | 10.80 | 48,495 | +0.50(+4.85%) |
Aug 15, 2024 | 10.68 | 10.81 | 10.30 | 10.30 | 36,991 | -0.35(-3.29%) |
Aug 14, 2024 | 10.99 | 11.02 | 10.61 | 10.65 | 40,090 | -0.36(-3.27%) |
Aug 13, 2024 | 10.64 | 11.12 | 10.64 | 11.01 | 36,376 | +0.33(+3.09%) |
Aug 12, 2024 | 10.76 | 10.92 | 10.56 | 10.68 | 36,390 | -0.30(-2.73%) |
Aug 09, 2024 | 10.92 | 11.03 | 10.79 | 10.98 | 58,179 | +0.19(+1.76%) |
Aug 08, 2024 | 10.44 | 10.82 | 10.26 | 10.79 | 75,169 | +0.87(+8.77%) |
Aug 07, 2024 | 10.37 | 10.37 | 9.910 | 9.920 | 10,541 | -0.37(-3.60%) |
Aug 06, 2024 | 9.970 | 10.30 | 9.710 | 10.29 | 91,213 | -1.04(-9.18%) |
Aug 02, 2024 | 11.33 | 0 | -0.09(-0.79%) | |||
Aug 01, 2024 | 11.66 | 11.73 | 11.30 | 11.42 | 73,532 | -0.44(-3.71%) |
Jul 31, 2024 | 12.06 | 12.06 | 11.86 | 11.86 | 75,190 | -0.05(-0.42%) |
Jul 30, 2024 | 12.06 | 12.06 | 11.87 | 11.91 | 8,367 | -0.26(-2.14%) |
Jul 29, 2024 | 12.58 | 12.59 | 12.03 | 12.17 | 257,921 | -0.12(-0.98%) |
Jul 26, 2024 | 12.18 | 12.32 | 12.11 | 12.29 | 57,635 | +0.61(+5.22%) |
Jul 25, 2024 | 11.61 | 11.76 | 11.56 | 11.68 | 6,458 | -0.24(-2.01%) |
Jul 24, 2024 | 12.04 | 12.13 | 11.91 | 11.92 | 30,488 | +0.07(+0.59%) |
Jul 23, 2024 | 12.01 | 12.12 | 11.85 | 11.85 | 45,585 | -0.47(-3.81%) |
Jul 22, 2024 | 12.22 | 12.34 | 12.05 | 12.32 | 76,035 | +0.15(+1.23%) |
Jul 19, 2024 | 11.62 | 12.19 | 11.62 | 12.17 | 61,798 | +0.66(+5.73%) |
Jul 18, 2024 | 11.71 | 11.71 | 11.51 | 11.51 | 22,711 | -0.19(-1.62%) |
Jul 17, 2024 | 11.72 | 11.84 | 11.60 | 11.70 | 16,419 | -0.10(-0.85%) |
Jul 16, 2024 | 11.54 | 11.80 | 11.42 | 11.80 | 30,291 | +0.34(+2.97%) |
Jul 15, 2024 | 11.37 | 11.55 | 11.32 | 11.46 | 35,859 | +0.92(+8.73%) |
Jul 12, 2024 | 10.42 | 10.60 | 10.42 | 10.54 | 77,194 | +0.14(+1.35%) |
Jul 11, 2024 | 10.63 | 10.67 | 10.38 | 10.40 | 77,252 | +0.01(+0.10%) |
Jul 10, 2024 | 10.51 | 10.51 | 10.38 | 10.39 | 109,380 | -0.07(-0.67%) |
Jul 09, 2024 | 10.37 | 10.54 | 10.33 | 10.46 | 26,267 | +0.26(+2.55%) |
Jul 08, 2024 | 10.35 | 10.36 | 10.00 | 10.20 | 63,490 | -0.06(-0.58%) |
Jul 05, 2024 | 10.05 | 10.26 | 10.03 | 10.26 | 71,403 | -0.29(-2.75%) |
Jul 04, 2024 | 10.31 | 10.58 | 10.28 | 10.55 | 18,243 | -0.30(-2.76%) |
Jul 03, 2024 | 10.90 | 10.96 | 10.84 | 10.85 | 5,083 | -0.33(-2.95%) |