Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 10.36 | 10.42 | 9.980 | 10.09 | 38,246 | -0.12(-1.18%) |
Sep 25, 2024 | 10.40 | 10.78 | 10.16 | 10.21 | 74,080 | -0.08(-0.78%) |
Sep 24, 2024 | 10.44 | 10.44 | 10.15 | 10.29 | 58,685 | +0.03(+0.29%) |
Sep 23, 2024 | 10.40 | 10.61 | 10.23 | 10.26 | 44,747 | +0.00(+0.00%) |
Sep 20, 2024 | 10.20 | 10.68 | 10.13 | 10.26 | 218,819 | +0.08(+0.79%) |
Sep 19, 2024 | 10.22 | 10.22 | 10.00 | 10.18 | 24,741 | +0.19(+1.90%) |
Sep 18, 2024 | 10.15 | 10.32 | 9.950 | 9.990 | 31,775 | -0.09(-0.89%) |
Sep 17, 2024 | 9.890 | 10.26 | 9.850 | 10.08 | 78,441 | +0.32(+3.28%) |
Sep 16, 2024 | 9.880 | 10.01 | 9.560 | 9.760 | 26,415 | -0.01(-0.10%) |
Sep 13, 2024 | 9.710 | 9.950 | 9.650 | 9.770 | 21,056 | +0.11(+1.14%) |
Sep 12, 2024 | 9.610 | 9.710 | 9.500 | 9.660 | 28,440 | +0.16(+1.68%) |
Sep 11, 2024 | 9.650 | 9.711 | 9.500 | 9.500 | 39,082 | -0.19(-1.96%) |
Sep 10, 2024 | 9.660 | 9.740 | 9.500 | 9.690 | 43,147 | +0.04(+0.41%) |
Sep 09, 2024 | 9.600 | 9.750 | 9.560 | 9.650 | 37,255 | +0.15(+1.58%) |
Sep 06, 2024 | 9.940 | 9.940 | 9.500 | 9.500 | 42,750 | -0.39(-3.94%) |
Sep 05, 2024 | 10.05 | 10.16 | 9.750 | 9.890 | 32,089 | -0.05(-0.50%) |
Sep 04, 2024 | 10.23 | 10.23 | 9.870 | 9.940 | 32,142 | -0.29(-2.83%) |
Sep 03, 2024 | 10.48 | 10.48 | 10.17 | 10.23 | 29,389 | -0.34(-3.22%) |
Aug 30, 2024 | 10.55 | 10.66 | 10.43 | 10.57 | 48,794 | +0.00(+0.00%) |
Aug 29, 2024 | 10.70 | 10.70 | 10.53 | 10.57 | 26,687 | -0.03(-0.28%) |
Aug 28, 2024 | 10.58 | 10.74 | 10.51 | 10.60 | 19,386 | +0.04(+0.38%) |
Aug 27, 2024 | 10.79 | 10.95 | 10.53 | 10.56 | 29,888 | -0.23(-2.13%) |
Aug 26, 2024 | 10.97 | 11.00 | 10.75 | 10.79 | 20,637 | -0.15(-1.37%) |
Aug 23, 2024 | 10.51 | 10.99 | 10.51 | 10.94 | 31,871 | +0.59(+5.70%) |
Aug 22, 2024 | 10.67 | 10.67 | 10.26 | 10.35 | 24,909 | -0.27(-2.54%) |
Aug 21, 2024 | 10.52 | 10.68 | 10.50 | 10.62 | 24,527 | +0.10(+0.95%) |
Aug 20, 2024 | 10.68 | 10.68 | 10.50 | 10.52 | 26,300 | -0.16(-1.50%) |
Aug 19, 2024 | 10.59 | 10.75 | 10.59 | 10.68 | 15,088 | +0.17(+1.62%) |
Aug 16, 2024 | 10.51 | 10.56 | 10.50 | 10.51 | 141,723 | -0.01(-0.10%) |
Aug 15, 2024 | 10.26 | 10.73 | 10.26 | 10.52 | 102,998 | +0.51(+5.09%) |
Aug 14, 2024 | 10.27 | 10.36 | 10.00 | 10.01 | 115,532 | -0.31(-3.00%) |
Aug 13, 2024 | 10.66 | 10.76 | 10.25 | 10.32 | 57,843 | -0.29(-2.73%) |
Aug 12, 2024 | 10.88 | 10.88 | 10.57 | 10.61 | 42,386 | -0.01(-0.09%) |
Aug 09, 2024 | 11.37 | 11.37 | 10.48 | 10.62 | 98,612 | -0.84(-7.33%) |
Aug 08, 2024 | 11.11 | 11.52 | 11.11 | 11.46 | 40,746 | +0.37(+3.34%) |
Aug 07, 2024 | 10.48 | 11.28 | 10.48 | 11.09 | 49,677 | +0.13(+1.19%) |
Aug 06, 2024 | 10.61 | 10.96 | 10.59 | 10.96 | 34,652 | +0.30(+2.81%) |
Aug 05, 2024 | 10.73 | 10.82 | 10.42 | 10.66 | 72,142 | -0.64(-5.66%) |
Aug 02, 2024 | 11.35 | 11.63 | 11.25 | 11.30 | 63,552 | -0.45(-3.83%) |
Aug 01, 2024 | 12.03 | 12.32 | 11.60 | 11.75 | 47,759 | -0.33(-2.73%) |
Jul 31, 2024 | 12.09 | 12.21 | 12.03 | 12.08 | 46,716 | +0.04(+0.33%) |
Jul 30, 2024 | 11.90 | 12.08 | 11.86 | 12.04 | 31,665 | +0.26(+2.21%) |
Jul 29, 2024 | 12.02 | 12.10 | 11.75 | 11.78 | 32,785 | -0.25(-2.08%) |
Jul 26, 2024 | 12.01 | 12.21 | 11.96 | 12.03 | 41,965 | +0.06(+0.50%) |
Jul 25, 2024 | 11.79 | 12.16 | 11.79 | 11.97 | 50,915 | +0.27(+2.31%) |
Jul 24, 2024 | 12.01 | 12.21 | 11.67 | 11.70 | 54,440 | -0.32(-2.66%) |
Jul 23, 2024 | 11.65 | 12.13 | 11.42 | 12.02 | 54,955 | +0.36(+3.09%) |
Jul 22, 2024 | 11.36 | 11.69 | 11.07 | 11.66 | 56,004 | +0.35(+3.09%) |
Jul 19, 2024 | 11.55 | 11.72 | 11.31 | 11.31 | 38,944 | -0.19(-1.65%) |
Jul 18, 2024 | 11.65 | 11.93 | 11.45 | 11.50 | 53,497 | -0.17(-1.46%) |
Jul 17, 2024 | 11.73 | 11.91 | 11.62 | 11.67 | 44,286 | -0.22(-1.85%) |
Jul 16, 2024 | 11.63 | 11.92 | 11.63 | 11.89 | 54,024 | +0.32(+2.77%) |
Jul 15, 2024 | 11.17 | 11.65 | 11.17 | 11.57 | 70,268 | +0.34(+3.01%) |
Jul 12, 2024 | 11.02 | 11.39 | 11.01 | 11.23 | 101,619 | +0.30(+2.79%) |
Jul 11, 2024 | 10.64 | 11.01 | 10.64 | 10.93 | 102,315 | +0.50(+4.81%) |
Jul 10, 2024 | 10.66 | 10.68 | 10.35 | 10.43 | 39,766 | -0.14(-1.30%) |
Jul 09, 2024 | 10.67 | 10.68 | 10.55 | 10.56 | 32,829 | -0.08(-0.74%) |
Jul 08, 2024 | 10.53 | 10.73 | 10.50 | 10.64 | 47,160 | +0.24(+2.27%) |
Jul 05, 2024 | 10.55 | 10.55 | 10.20 | 10.41 | 97,120 | -0.21(-1.94%) |
Jul 03, 2024 | 10.92 | 10.92 | 10.58 | 10.61 | 36,824 | -0.14(-1.28%) |
Jul 02, 2024 | 10.66 | 10.92 | 10.66 | 10.75 | 78,530 | -0.02(-0.18%) |