Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 11.48 | 11.52 | 11.38 | 11.46 | 647,763 | -0.10(-0.87%) |
Sep 19, 2024 | 11.61 | 11.62 | 11.51 | 11.56 | 397,721 | +0.03(+0.26%) |
Sep 18, 2024 | 11.52 | 11.61 | 11.50 | 11.53 | 312,685 | +0.00(+0.00%) |
Sep 17, 2024 | 11.51 | 11.58 | 11.48 | 11.53 | 435,095 | -0.01(-0.09%) |
Sep 16, 2024 | 11.52 | 11.59 | 11.52 | 11.54 | 436,350 | -0.07(-0.60%) |
Sep 13, 2024 | 11.58 | 11.64 | 11.55 | 11.61 | 893,288 | +0.08(+0.69%) |
Sep 12, 2024 | 11.46 | 11.54 | 11.42 | 11.53 | 562,128 | +0.07(+0.61%) |
Sep 11, 2024 | 11.43 | 11.49 | 11.32 | 11.46 | 398,331 | +0.05(+0.44%) |
Sep 10, 2024 | 11.40 | 11.45 | 11.32 | 11.41 | 382,388 | +0.01(+0.09%) |
Sep 09, 2024 | 11.42 | 11.53 | 11.39 | 11.40 | 487,859 | -0.04(-0.35%) |
Sep 06, 2024 | 11.48 | 11.52 | 11.36 | 11.44 | 503,575 | -0.03(-0.26%) |
Sep 05, 2024 | 11.47 | 11.53 | 11.44 | 11.47 | 515,779 | +0.05(+0.44%) |
Sep 04, 2024 | 11.35 | 11.49 | 11.35 | 11.42 | 642,238 | +0.09(+0.79%) |
Sep 03, 2024 | 11.31 | 11.41 | 11.31 | 11.33 | 654,227 | +0.02(+0.18%) |
Aug 30, 2024 | 11.21 | 11.34 | 11.17 | 11.31 | 801,253 | +0.15(+1.34%) |
Aug 29, 2024 | 11.13 | 11.20 | 11.09 | 11.16 | 511,440 | +0.07(+0.63%) |
Aug 28, 2024 | 11.10 | 11.15 | 11.05 | 11.09 | 604,477 | -0.01(-0.09%) |
Aug 27, 2024 | 11.02 | 11.11 | 11.01 | 11.10 | 393,547 | +0.07(+0.63%) |
Aug 26, 2024 | 11.14 | 11.15 | 11.01 | 11.03 | 780,673 | -0.05(-0.45%) |
Aug 23, 2024 | 11.18 | 11.25 | 11.06 | 11.08 | 837,987 | -0.10(-0.89%) |
Aug 22, 2024 | 11.15 | 11.24 | 11.12 | 11.18 | 593,303 | +0.06(+0.54%) |
Aug 21, 2024 | 11.12 | 11.15 | 11.10 | 11.12 | 709,838 | +0.05(+0.45%) |
Aug 20, 2024 | 11.08 | 11.12 | 11.05 | 11.07 | 909,882 | +0.00(+0.00%) |
Aug 19, 2024 | 11.05 | 11.09 | 11.00 | 11.07 | 964,999 | +0.06(+0.54%) |
Aug 16, 2024 | 11.19 | 11.27 | 10.89 | 11.01 | 6,398,574 | -0.16(-1.41%) |
Aug 15, 2024 | 11.14 | 11.33 | 11.10 | 11.17 | 1,121,355 | +0.12(+1.08%) |
Aug 14, 2024 | 11.03 | 11.07 | 10.94 | 11.05 | 1,170,370 | +0.15(+1.36%) |
Aug 13, 2024 | 10.85 | 10.98 | 10.85 | 10.90 | 1,623,034 | +0.03(+0.27%) |
Aug 12, 2024 | 10.90 | 10.95 | 10.81 | 10.87 | 796,805 | +0.14(+1.29%) |
Aug 09, 2024 | 10.66 | 10.79 | 10.66 | 10.73 | 460,911 | +0.06(+0.56%) |
Aug 08, 2024 | 10.58 | 10.84 | 10.50 | 10.67 | 524,588 | +0.04(+0.37%) |
Aug 07, 2024 | 10.77 | 10.80 | 10.58 | 10.63 | 602,118 | -0.01(-0.09%) |
Aug 06, 2024 | 10.51 | 10.74 | 10.49 | 10.64 | 713,102 | +0.25(+2.38%) |
Aug 05, 2024 | 10.49 | 10.53 | 10.18 | 10.39 | 1,243,510 | -0.43(-3.94%) |
Aug 02, 2024 | 11.08 | 11.08 | 10.79 | 10.82 | 1,229,256 | -0.27(-2.41%) |
Aug 01, 2024 | 11.13 | 11.15 | 11.02 | 11.09 | 620,485 | +0.00(+0.00%) |
Jul 31, 2024 | 11.18 | 11.20 | 11.09 | 11.09 | 522,328 | -0.04(-0.36%) |
Jul 30, 2024 | 11.22 | 11.22 | 11.05 | 11.13 | 788,005 | +0.02(+0.18%) |
Jul 29, 2024 | 11.31 | 11.33 | 11.10 | 11.11 | 866,151 | -0.20(-1.75%) |
Jul 26, 2024 | 11.34 | 11.36 | 11.25 | 11.31 | 679,898 | +0.04(+0.35%) |
Jul 25, 2024 | 11.15 | 11.30 | 11.15 | 11.27 | 589,295 | +0.18(+1.61%) |
Jul 24, 2024 | 11.32 | 11.32 | 11.06 | 11.09 | 892,435 | -0.18(-1.58%) |
Jul 23, 2024 | 11.31 | 11.33 | 11.18 | 11.27 | 997,468 | -0.01(-0.09%) |
Jul 22, 2024 | 11.32 | 11.43 | 11.05 | 11.28 | 3,862,747 | -0.02(-0.18%) |
Jul 19, 2024 | 11.38 | 11.38 | 11.29 | 11.30 | 442,240 | +0.00(+0.00%) |
Jul 18, 2024 | 11.56 | 11.66 | 11.26 | 11.30 | 1,150,619 | -0.33(-2.81%) |
Jul 17, 2024 | 11.66 | 11.73 | 11.55 | 11.62 | 778,996 | -0.09(-0.76%) |
Jul 16, 2024 | 11.71 | 11.77 | 11.70 | 11.71 | 729,322 | +0.03(+0.26%) |
Jul 15, 2024 | 11.78 | 11.78 | 11.57 | 11.68 | 876,330 | -0.04(-0.31%) |
Jul 12, 2024 | 11.77 | 11.81 | 11.71 | 11.72 | 935,910 | -0.01(-0.08%) |
Jul 11, 2024 | 11.78 | 11.78 | 11.67 | 11.73 | 682,449 | +0.01(+0.08%) |
Jul 10, 2024 | 11.60 | 11.72 | 11.60 | 11.72 | 532,702 | +0.17(+1.45%) |
Jul 09, 2024 | 11.69 | 11.69 | 11.54 | 11.55 | 591,302 | -0.15(-1.26%) |
Jul 08, 2024 | 11.60 | 11.76 | 11.60 | 11.70 | 997,122 | +0.13(+1.10%) |
Jul 05, 2024 | 11.52 | 11.60 | 11.45 | 11.57 | 782,865 | +0.11(+0.94%) |
Jul 03, 2024 | 11.39 | 11.50 | 11.39 | 11.46 | 413,840 | +0.09(+0.78%) |
Jul 02, 2024 | 11.32 | 11.39 | 11.28 | 11.38 | 552,376 | +0.06(+0.52%) |