Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 11.30 | 11.30 | 11.23 | 11.29 | 227,483 | +0.02(+0.18%) |
Sep 25, 2024 | 11.32 | 11.32 | 11.26 | 11.27 | 368,600 | -0.07(-0.62%) |
Sep 24, 2024 | 11.29 | 11.35 | 11.25 | 11.34 | 317,405 | +0.00(+0.00%) |
Sep 23, 2024 | 11.33 | 11.37 | 11.26 | 11.34 | 392,505 | -0.02(-0.18%) |
Sep 20, 2024 | 11.38 | 11.38 | 11.35 | 11.36 | 164,272 | -0.02(-0.18%) |
Sep 19, 2024 | 11.34 | 11.38 | 11.33 | 11.38 | 142,398 | +0.00(+0.00%) |
Sep 18, 2024 | 11.45 | 11.45 | 11.38 | 11.38 | 259,706 | -0.09(-0.78%) |
Sep 17, 2024 | 11.52 | 11.52 | 11.46 | 11.47 | 205,806 | -0.03(-0.26%) |
Sep 16, 2024 | 11.47 | 11.51 | 11.44 | 11.50 | 219,184 | +0.06(+0.52%) |
Sep 13, 2024 | 11.45 | 11.45 | 11.41 | 11.44 | 199,828 | +0.02(+0.18%) |
Sep 12, 2024 | 11.44 | 11.44 | 11.39 | 11.42 | 180,352 | -0.02(-0.17%) |
Sep 11, 2024 | 11.44 | 11.47 | 11.42 | 11.44 | 128,654 | -0.01(-0.09%) |
Sep 10, 2024 | 11.41 | 11.46 | 11.38 | 11.45 | 222,149 | +0.05(+0.44%) |
Sep 09, 2024 | 11.36 | 11.40 | 11.32 | 11.40 | 151,031 | +0.05(+0.44%) |
Sep 06, 2024 | 11.34 | 11.43 | 11.32 | 11.35 | 292,808 | +0.01(+0.09%) |
Sep 05, 2024 | 11.33 | 11.35 | 11.28 | 11.34 | 155,194 | +0.03(+0.27%) |
Sep 04, 2024 | 11.22 | 11.31 | 11.21 | 11.31 | 123,918 | +0.10(+0.89%) |
Sep 03, 2024 | 11.16 | 11.22 | 11.16 | 11.21 | 158,701 | +0.15(+1.36%) |
Aug 30, 2024 | 11.06 | 0 | -0.25(-2.21%) | |||
Aug 29, 2024 | 11.32 | 11.32 | 11.27 | 11.31 | 268,713 | -0.03(-0.26%) |
Aug 28, 2024 | 11.37 | 11.37 | 11.32 | 11.34 | 128,176 | +0.00(+0.00%) |
Aug 27, 2024 | 11.33 | 11.35 | 11.29 | 11.34 | 112,604 | -0.02(-0.18%) |
Aug 26, 2024 | 11.42 | 11.42 | 11.35 | 11.36 | 224,315 | -0.02(-0.18%) |
Aug 23, 2024 | 11.37 | 11.40 | 11.34 | 11.38 | 107,657 | +0.06(+0.53%) |
Aug 22, 2024 | 11.42 | 11.42 | 11.28 | 11.32 | 171,719 | -0.08(-0.70%) |
Aug 21, 2024 | 11.38 | 11.43 | 11.36 | 11.40 | 138,154 | +0.01(+0.09%) |
Aug 20, 2024 | 11.38 | 11.41 | 11.34 | 11.39 | 172,642 | +0.05(+0.44%) |
Aug 19, 2024 | 11.31 | 11.36 | 11.30 | 11.34 | 111,389 | +0.04(+0.35%) |
Aug 16, 2024 | 11.31 | 11.31 | 11.27 | 11.30 | 165,670 | +0.03(+0.27%) |
Aug 15, 2024 | 11.28 | 11.28 | 11.21 | 11.27 | 203,762 | -0.06(-0.53%) |
Aug 14, 2024 | 11.33 | 11.34 | 11.29 | 11.33 | 114,014 | +0.04(+0.35%) |
Aug 13, 2024 | 11.28 | 11.29 | 11.26 | 11.29 | 140,790 | +0.05(+0.44%) |
Aug 12, 2024 | 11.22 | 11.25 | 11.19 | 11.24 | 121,967 | +0.02(+0.18%) |
Aug 09, 2024 | 11.25 | 11.25 | 11.21 | 11.22 | 65,608 | +0.08(+0.72%) |
Aug 08, 2024 | 11.15 | 11.15 | 11.10 | 11.14 | 148,001 | -0.04(-0.36%) |
Aug 07, 2024 | 11.24 | 11.24 | 11.15 | 11.18 | 342,345 | -0.06(-0.53%) |
Aug 06, 2024 | 11.35 | 11.35 | 11.23 | 11.24 | 143,965 | -0.10(-0.88%) |
Aug 02, 2024 | 11.34 | 0 | +0.22(+1.98%) | |||
Aug 01, 2024 | 11.06 | 11.14 | 11.06 | 11.12 | 294,162 | +0.08(+0.72%) |
Jul 31, 2024 | 11.09 | 11.09 | 11.00 | 11.04 | 94,803 | -0.08(-0.72%) |
Jul 30, 2024 | 11.11 | 11.12 | 11.06 | 11.12 | 203,612 | +0.05(+0.45%) |
Jul 29, 2024 | 11.16 | 11.16 | 11.05 | 11.07 | 130,609 | +0.04(+0.36%) |
Jul 26, 2024 | 11.01 | 11.04 | 11.00 | 11.03 | 103,595 | +0.08(+0.73%) |
Jul 25, 2024 | 10.90 | 11.00 | 10.90 | 10.95 | 102,019 | +0.07(+0.64%) |
Jul 24, 2024 | 11.00 | 11.00 | 10.86 | 10.88 | 244,023 | -0.10(-0.91%) |
Jul 23, 2024 | 11.02 | 11.03 | 10.98 | 10.98 | 144,079 | -0.01(-0.09%) |
Jul 22, 2024 | 11.04 | 11.09 | 10.95 | 10.99 | 236,374 | -0.04(-0.36%) |
Jul 19, 2024 | 11.05 | 11.05 | 11.02 | 11.03 | 135,079 | -0.06(-0.54%) |
Jul 18, 2024 | 11.11 | 11.14 | 11.07 | 11.09 | 143,232 | -0.06(-0.54%) |
Jul 17, 2024 | 11.10 | 11.16 | 11.09 | 11.15 | 93,505 | +0.03(+0.27%) |
Jul 16, 2024 | 11.08 | 11.14 | 11.07 | 11.12 | 71,739 | +0.10(+0.91%) |
Jul 15, 2024 | 11.05 | 11.05 | 11.00 | 11.02 | 203,648 | -0.08(-0.72%) |
Jul 12, 2024 | 11.07 | 11.10 | 11.05 | 11.10 | 101,147 | +0.04(+0.36%) |
Jul 11, 2024 | 11.08 | 11.11 | 11.05 | 11.06 | 93,294 | +0.09(+0.82%) |
Jul 10, 2024 | 10.96 | 10.97 | 10.93 | 10.97 | 159,030 | +0.03(+0.27%) |
Jul 09, 2024 | 10.97 | 10.97 | 10.89 | 10.94 | 153,527 | -0.04(-0.36%) |
Jul 08, 2024 | 10.97 | 10.98 | 10.92 | 10.98 | 79,918 | +0.03(+0.27%) |
Jul 05, 2024 | 10.91 | 10.96 | 10.88 | 10.95 | 87,059 | +0.01(+0.09%) |
Jul 04, 2024 | 10.88 | 10.94 | 10.88 | 10.94 | 38,161 | +0.06(+0.55%) |
Jul 03, 2024 | 10.76 | 10.88 | 10.76 | 10.88 | 83,554 | +0.14(+1.30%) |