Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 11.14 | 11.37 | 11.05 | 11.20 | 2,219,911 | +0.14(+1.27%) |
Sep 16, 2024 | 11.34 | 11.36 | 11.02 | 11.06 | 1,818,128 | -0.24(-2.12%) |
Sep 13, 2024 | 11.35 | 11.42 | 11.21 | 11.30 | 1,417,410 | +0.02(+0.18%) |
Sep 12, 2024 | 11.25 | 11.36 | 11.10 | 11.28 | 1,358,075 | +0.01(+0.09%) |
Sep 11, 2024 | 11.17 | 11.32 | 11.15 | 11.27 | 949,772 | +0.02(+0.18%) |
Sep 10, 2024 | 11.50 | 11.51 | 11.25 | 11.25 | 1,106,289 | -0.26(-2.26%) |
Sep 09, 2024 | 11.65 | 11.70 | 11.44 | 11.51 | 1,858,245 | -0.14(-1.20%) |
Sep 06, 2024 | 11.91 | 11.91 | 11.45 | 11.65 | 1,688,733 | -0.04(-0.34%) |
Sep 05, 2024 | 11.59 | 11.74 | 11.28 | 11.69 | 1,472,732 | +0.17(+1.48%) |
Sep 04, 2024 | 11.51 | 11.60 | 11.32 | 11.52 | 1,199,305 | -0.11(-0.95%) |
Sep 03, 2024 | 11.58 | 11.98 | 11.52 | 11.63 | 1,906,707 | +0.02(+0.17%) |
Aug 30, 2024 | 11.38 | 11.65 | 11.33 | 11.61 | 2,947,165 | +0.31(+2.74%) |
Aug 29, 2024 | 11.26 | 11.38 | 11.17 | 11.30 | 2,715,786 | +0.09(+0.80%) |
Aug 28, 2024 | 11.32 | 11.41 | 11.14 | 11.21 | 2,598,796 | -0.23(-2.01%) |
Aug 27, 2024 | 11.55 | 11.62 | 11.29 | 11.44 | 1,343,146 | -0.21(-1.80%) |
Aug 26, 2024 | 11.72 | 11.88 | 11.62 | 11.65 | 1,095,228 | -0.11(-0.94%) |
Aug 23, 2024 | 11.84 | 11.90 | 11.69 | 11.76 | 2,129,038 | +0.06(+0.51%) |
Aug 22, 2024 | 12.06 | 12.12 | 11.61 | 11.70 | 2,288,604 | -0.39(-3.23%) |
Aug 21, 2024 | 11.96 | 12.19 | 11.94 | 12.09 | 2,357,731 | +0.17(+1.43%) |
Aug 20, 2024 | 11.82 | 12.04 | 11.73 | 11.92 | 2,771,364 | +0.03(+0.25%) |
Aug 19, 2024 | 11.43 | 11.95 | 11.43 | 11.89 | 2,685,398 | +0.42(+3.66%) |
Aug 16, 2024 | 11.41 | 11.47 | 11.24 | 11.47 | 2,661,486 | +0.02(+0.17%) |
Aug 15, 2024 | 11.74 | 11.74 | 11.34 | 11.45 | 2,324,407 | -0.05(-0.43%) |
Aug 14, 2024 | 11.73 | 11.73 | 11.45 | 11.50 | 2,395,379 | -0.22(-1.88%) |
Aug 13, 2024 | 11.61 | 11.81 | 11.47 | 11.72 | 3,960,459 | +0.14(+1.21%) |
Aug 12, 2024 | 11.43 | 11.64 | 11.33 | 11.58 | 3,246,027 | +0.10(+0.87%) |
Aug 09, 2024 | 11.39 | 11.62 | 11.28 | 11.48 | 3,589,711 | +0.16(+1.41%) |
Aug 08, 2024 | 11.00 | 11.35 | 10.28 | 11.32 | 5,079,103 | +1.32(+13.20%) |
Aug 07, 2024 | 10.04 | 10.20 | 9.930 | 10.00 | 4,145,976 | +0.06(+0.60%) |
Aug 06, 2024 | 9.580 | 10.07 | 9.410 | 9.940 | 3,955,330 | +0.39(+4.08%) |
Aug 05, 2024 | 9.620 | 9.840 | 9.355 | 9.550 | 3,568,187 | -0.53(-5.26%) |
Aug 02, 2024 | 9.940 | 10.10 | 9.765 | 10.08 | 2,573,834 | -0.12(-1.18%) |
Aug 01, 2024 | 10.34 | 10.43 | 10.08 | 10.20 | 2,435,777 | -0.11(-1.07%) |
Jul 31, 2024 | 10.05 | 10.64 | 9.890 | 10.31 | 4,077,398 | +0.23(+2.28%) |
Jul 30, 2024 | 10.11 | 10.18 | 9.970 | 10.08 | 2,301,177 | -0.03(-0.30%) |
Jul 29, 2024 | 10.19 | 10.27 | 9.990 | 10.11 | 3,829,157 | -0.07(-0.69%) |
Jul 26, 2024 | 10.41 | 10.44 | 10.09 | 10.18 | 3,643,684 | -0.08(-0.78%) |
Jul 25, 2024 | 10.42 | 10.53 | 10.22 | 10.26 | 3,913,479 | -0.09(-0.87%) |
Jul 24, 2024 | 10.20 | 10.55 | 10.04 | 10.35 | 3,464,664 | +0.04(+0.39%) |
Jul 23, 2024 | 10.24 | 10.55 | 10.23 | 10.31 | 5,689,801 | +0.03(+0.29%) |
Jul 22, 2024 | 10.42 | 10.62 | 10.21 | 10.28 | 3,204,128 | -0.10(-0.96%) |
Jul 19, 2024 | 10.68 | 10.68 | 10.37 | 10.38 | 2,090,921 | -0.27(-2.54%) |
Jul 18, 2024 | 10.66 | 10.76 | 10.45 | 10.65 | 3,353,258 | +0.05(+0.47%) |
Jul 17, 2024 | 10.74 | 10.93 | 10.57 | 10.60 | 3,232,229 | -0.24(-2.21%) |
Jul 16, 2024 | 10.79 | 10.95 | 10.70 | 10.84 | 2,574,342 | +0.21(+1.98%) |
Jul 15, 2024 | 10.44 | 10.70 | 10.32 | 10.63 | 2,897,254 | +0.22(+2.11%) |
Jul 12, 2024 | 10.56 | 10.62 | 10.34 | 10.41 | 1,790,791 | -0.08(-0.76%) |
Jul 11, 2024 | 10.64 | 10.72 | 10.45 | 10.49 | 1,765,387 | +0.16(+1.55%) |
Jul 10, 2024 | 10.35 | 10.46 | 10.20 | 10.33 | 960,149 | +0.02(+0.19%) |
Jul 09, 2024 | 10.14 | 10.38 | 10.06 | 10.31 | 1,173,053 | +0.14(+1.38%) |
Jul 08, 2024 | 10.14 | 10.23 | 9.980 | 10.17 | 1,473,938 | +0.15(+1.50%) |
Jul 05, 2024 | 9.780 | 10.03 | 9.700 | 10.02 | 940,134 | +0.21(+2.14%) |
Jul 03, 2024 | 9.950 | 9.990 | 9.810 | 9.810 | 511,076 | -0.04(-0.41%) |
Jul 02, 2024 | 9.760 | 9.870 | 9.680 | 9.850 | 1,114,888 | +0.05(+0.51%) |