Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 10.40 | 10.87 | 10.40 | 10.72 | 47,602 | +0.33(+3.18%) |
Sep 24, 2024 | 10.49 | 10.53 | 10.33 | 10.39 | 36,423 | -0.98(-8.62%) |
Sep 23, 2024 | 11.34 | 11.39 | 11.26 | 11.37 | 20,606 | +0.15(+1.34%) |
Sep 20, 2024 | 11.26 | 11.30 | 11.16 | 11.22 | 29,260 | -0.06(-0.58%) |
Sep 19, 2024 | 11.31 | 11.44 | 11.20 | 11.29 | 64,135 | +0.44(+4.01%) |
Sep 18, 2024 | 11.00 | 11.00 | 10.84 | 10.85 | 42,249 | -0.06(-0.55%) |
Sep 17, 2024 | 10.62 | 10.92 | 10.62 | 10.91 | 75,758 | -0.49(-4.30%) |
Sep 16, 2024 | 11.42 | 11.53 | 10.95 | 11.40 | 49,331 | -0.04(-0.35%) |
Sep 13, 2024 | 11.40 | 11.44 | 11.26 | 11.44 | 30,783 | +0.27(+2.42%) |
Sep 12, 2024 | 10.97 | 11.20 | 10.97 | 11.17 | 47,651 | +0.32(+2.95%) |
Sep 11, 2024 | 10.80 | 10.93 | 10.71 | 10.85 | 81,020 | +0.01(+0.14%) |
Sep 10, 2024 | 10.76 | 10.90 | 10.76 | 10.84 | 154,278 | +0.01(+0.05%) |
Sep 09, 2024 | 10.77 | 10.87 | 10.74 | 10.83 | 83,978 | +0.13(+1.21%) |
Sep 06, 2024 | 11.06 | 11.06 | 10.68 | 10.70 | 50,589 | -0.20(-1.83%) |
Sep 05, 2024 | 10.82 | 10.91 | 10.78 | 10.90 | 93,205 | -0.10(-0.91%) |
Sep 04, 2024 | 10.98 | 11.10 | 10.89 | 11.00 | 54,346 | +0.01(+0.09%) |
Sep 03, 2024 | 11.20 | 11.20 | 10.95 | 10.99 | 56,603 | -0.77(-6.55%) |
Aug 30, 2024 | 11.77 | 11.81 | 11.70 | 11.76 | 97,645 | -0.06(-0.51%) |
Aug 29, 2024 | 11.77 | 11.91 | 11.73 | 11.82 | 49,756 | +0.10(+0.85%) |
Aug 28, 2024 | 11.75 | 11.82 | 11.67 | 11.72 | 34,124 | +0.10(+0.86%) |
Aug 27, 2024 | 11.61 | 11.70 | 11.56 | 11.62 | 10,954 | +0.14(+1.22%) |
Aug 26, 2024 | 11.54 | 11.54 | 11.41 | 11.48 | 21,698 | -0.11(-0.95%) |
Aug 23, 2024 | 11.49 | 11.62 | 11.46 | 11.59 | 10,685 | +0.15(+1.31%) |
Aug 22, 2024 | 11.54 | 11.56 | 11.44 | 11.44 | 52,830 | -0.15(-1.29%) |
Aug 21, 2024 | 11.54 | 11.62 | 11.46 | 11.59 | 12,479 | -0.20(-1.70%) |
Aug 20, 2024 | 11.77 | 11.81 | 11.65 | 11.79 | 24,709 | -0.09(-0.76%) |
Aug 19, 2024 | 11.76 | 11.89 | 11.65 | 11.88 | 41,781 | -0.33(-2.70%) |
Aug 16, 2024 | 12.29 | 12.31 | 12.16 | 12.21 | 65,549 | +0.09(+0.74%) |
Aug 15, 2024 | 12.21 | 12.21 | 12.12 | 12.12 | 99,330 | -0.06(-0.49%) |
Aug 14, 2024 | 12.15 | 12.18 | 12.07 | 12.18 | 31,353 | +0.35(+2.96%) |
Aug 13, 2024 | 11.45 | 11.83 | 11.45 | 11.83 | 49,914 | +0.34(+2.96%) |
Aug 12, 2024 | 11.48 | 11.49 | 11.26 | 11.49 | 35,753 | +0.05(+0.44%) |
Aug 09, 2024 | 10.80 | 11.45 | 10.80 | 11.44 | 82,751 | +0.23(+2.05%) |
Aug 08, 2024 | 11.20 | 11.26 | 10.99 | 11.21 | 45,810 | +0.04(+0.36%) |
Aug 07, 2024 | 11.32 | 11.40 | 11.17 | 11.17 | 77,422 | +0.12(+1.13%) |
Aug 06, 2024 | 10.86 | 11.09 | 10.84 | 11.04 | 115,721 | +0.18(+1.68%) |
Aug 05, 2024 | 10.90 | 10.94 | 10.79 | 10.86 | 51,539 | -0.09(-0.80%) |
Aug 02, 2024 | 10.94 | 11.01 | 10.86 | 10.95 | 28,766 | -0.20(-1.80%) |
Aug 01, 2024 | 11.46 | 11.48 | 11.12 | 11.15 | 34,763 | -0.32(-2.78%) |
Jul 31, 2024 | 11.47 | 11.67 | 11.44 | 11.47 | 79,447 | +0.30(+2.69%) |
Jul 30, 2024 | 11.20 | 11.22 | 11.13 | 11.17 | 80,005 | -0.13(-1.15%) |
Jul 29, 2024 | 11.30 | 11.33 | 11.07 | 11.30 | 119,358 | +0.25(+2.26%) |
Jul 26, 2024 | 10.91 | 11.17 | 10.91 | 11.05 | 27,986 | +0.15(+1.38%) |
Jul 25, 2024 | 10.86 | 11.05 | 10.61 | 10.90 | 17,417 | -0.67(-5.79%) |
Jul 24, 2024 | 11.61 | 11.78 | 11.50 | 11.57 | 24,471 | +0.27(+2.39%) |
Jul 23, 2024 | 11.10 | 11.41 | 11.01 | 11.30 | 16,368 | -0.02(-0.18%) |
Jul 22, 2024 | 11.42 | 11.42 | 11.18 | 11.32 | 35,912 | -0.45(-3.82%) |
Jul 19, 2024 | 12.10 | 12.10 | 11.63 | 11.77 | 32,701 | -0.74(-5.92%) |
Jul 18, 2024 | 12.87 | 12.87 | 12.51 | 12.51 | 13,531 | -0.02(-0.16%) |
Jul 17, 2024 | 12.69 | 12.80 | 12.45 | 12.53 | 15,105 | -0.50(-3.84%) |
Jul 16, 2024 | 13.10 | 13.10 | 12.62 | 13.03 | 18,008 | +0.43(+3.41%) |
Jul 15, 2024 | 13.16 | 13.16 | 12.35 | 12.60 | 66,239 | -0.06(-0.47%) |
Jul 12, 2024 | 12.67 | 12.67 | 12.38 | 12.66 | 28,433 | +0.01(+0.08%) |
Jul 11, 2024 | 13.19 | 13.33 | 12.64 | 12.65 | 14,677 | +0.02(+0.16%) |
Jul 10, 2024 | 12.46 | 12.81 | 12.46 | 12.63 | 16,376 | +0.43(+3.48%) |
Jul 09, 2024 | 12.19 | 12.36 | 12.04 | 12.21 | 32,079 | -0.00(-0.03%) |
Jul 08, 2024 | 12.17 | 12.24 | 12.06 | 12.21 | 12,428 | +0.19(+1.57%) |
Jul 05, 2024 | 12.14 | 12.27 | 12.00 | 12.02 | 14,359 | -0.04(-0.29%) |
Jul 03, 2024 | 11.92 | 12.05 | 11.92 | 12.05 | 7,237 | +0.53(+4.55%) |
Jul 02, 2024 | 11.72 | 11.76 | 11.53 | 11.53 | 22,321 | -0.48(-3.97%) |