Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 11.54 | 11.66 | 11.11 | 11.44 | 276,543 | +0.12(+1.06%) |
Sep 26, 2024 | 11.30 | 11.35 | 11.23 | 11.32 | 294,611 | +0.37(+3.38%) |
Sep 25, 2024 | 11.09 | 11.09 | 10.95 | 10.95 | 241,455 | -0.17(-1.53%) |
Sep 24, 2024 | 11.10 | 11.15 | 11.07 | 11.12 | 330,295 | +0.26(+2.39%) |
Sep 23, 2024 | 10.81 | 10.90 | 10.81 | 10.86 | 247,149 | +0.17(+1.59%) |
Sep 20, 2024 | 10.71 | 10.74 | 10.61 | 10.69 | 323,694 | -0.24(-2.20%) |
Sep 19, 2024 | 11.10 | 11.10 | 10.89 | 10.93 | 395,543 | +0.00(+0.00%) |
Sep 18, 2024 | 10.94 | 11.08 | 10.85 | 10.93 | 167,595 | +0.06(+0.55%) |
Sep 17, 2024 | 10.93 | 10.97 | 10.82 | 10.87 | 234,148 | +0.04(+0.37%) |
Sep 16, 2024 | 10.80 | 10.86 | 10.75 | 10.83 | 307,488 | -0.06(-0.55%) |
Sep 13, 2024 | 10.87 | 10.98 | 10.86 | 10.89 | 488,009 | +0.29(+2.74%) |
Sep 12, 2024 | 10.49 | 10.66 | 10.44 | 10.60 | 712,826 | +0.15(+1.44%) |
Sep 11, 2024 | 10.40 | 10.45 | 10.29 | 10.45 | 430,691 | +0.14(+1.36%) |
Sep 10, 2024 | 10.36 | 10.37 | 10.22 | 10.31 | 897,016 | -0.34(-3.19%) |
Sep 09, 2024 | 10.61 | 10.69 | 10.59 | 10.65 | 469,754 | +0.03(+0.28%) |
Sep 06, 2024 | 10.92 | 10.95 | 10.60 | 10.62 | 652,215 | -0.58(-5.18%) |
Sep 05, 2024 | 11.24 | 11.29 | 11.16 | 11.20 | 245,424 | +0.10(+0.90%) |
Sep 04, 2024 | 11.09 | 11.12 | 11.03 | 11.10 | 481,897 | -0.11(-0.98%) |
Sep 03, 2024 | 11.33 | 11.35 | 11.18 | 11.21 | 339,143 | -0.04(-0.36%) |
Aug 30, 2024 | 11.32 | 11.34 | 11.10 | 11.25 | 467,570 | -0.10(-0.88%) |
Aug 29, 2024 | 11.36 | 11.43 | 11.30 | 11.35 | 228,737 | -0.07(-0.61%) |
Aug 28, 2024 | 11.41 | 11.48 | 11.35 | 11.42 | 209,165 | -0.23(-1.97%) |
Aug 27, 2024 | 11.71 | 11.72 | 11.60 | 11.65 | 444,417 | -0.06(-0.55%) |
Aug 26, 2024 | 11.72 | 11.76 | 11.65 | 11.71 | 229,225 | -0.09(-0.72%) |
Aug 23, 2024 | 11.58 | 11.81 | 11.56 | 11.80 | 317,333 | +0.31(+2.70%) |
Aug 22, 2024 | 11.54 | 11.57 | 11.45 | 11.49 | 235,864 | -0.23(-1.96%) |
Aug 21, 2024 | 11.55 | 11.75 | 11.52 | 11.72 | 159,746 | +0.30(+2.63%) |
Aug 20, 2024 | 11.34 | 11.42 | 11.31 | 11.42 | 158,002 | -0.03(-0.26%) |
Aug 19, 2024 | 11.41 | 11.48 | 11.37 | 11.45 | 381,512 | +0.30(+2.69%) |
Aug 16, 2024 | 11.07 | 11.15 | 11.07 | 11.15 | 231,568 | +0.13(+1.18%) |
Aug 15, 2024 | 10.99 | 11.07 | 10.98 | 11.02 | 383,122 | +0.21(+1.94%) |
Aug 14, 2024 | 10.91 | 10.92 | 10.80 | 10.81 | 266,794 | -0.10(-0.92%) |
Aug 13, 2024 | 10.82 | 10.93 | 10.80 | 10.91 | 345,194 | -0.00(-0.04%) |
Aug 12, 2024 | 10.91 | 10.96 | 10.83 | 10.91 | 373,134 | -0.11(-0.96%) |
Aug 09, 2024 | 11.03 | 11.09 | 11.00 | 11.02 | 420,702 | -0.10(-0.90%) |
Aug 08, 2024 | 11.06 | 11.12 | 11.01 | 11.12 | 387,738 | +0.07(+0.63%) |
Aug 07, 2024 | 11.27 | 11.30 | 11.05 | 11.05 | 451,246 | +0.08(+0.73%) |
Aug 06, 2024 | 10.90 | 11.09 | 10.88 | 10.97 | 538,955 | -0.07(-0.60%) |
Aug 05, 2024 | 10.89 | 11.12 | 10.88 | 11.04 | 457,033 | -0.24(-2.16%) |
Aug 02, 2024 | 11.36 | 11.36 | 11.25 | 11.28 | 499,087 | -0.05(-0.44%) |
Aug 01, 2024 | 11.62 | 11.64 | 11.28 | 11.33 | 538,118 | -0.48(-4.06%) |
Jul 31, 2024 | 11.80 | 11.85 | 11.75 | 11.81 | 299,938 | -0.04(-0.34%) |
Jul 30, 2024 | 11.85 | 11.88 | 11.79 | 11.85 | 211,481 | +0.03(+0.25%) |
Jul 29, 2024 | 11.81 | 11.87 | 11.80 | 11.82 | 258,918 | -0.12(-1.01%) |
Jul 26, 2024 | 11.97 | 12.01 | 11.87 | 11.94 | 334,082 | +0.05(+0.46%) |
Jul 25, 2024 | 11.79 | 11.97 | 11.75 | 11.88 | 382,520 | +0.06(+0.55%) |
Jul 24, 2024 | 11.96 | 11.99 | 11.82 | 11.82 | 321,192 | -0.14(-1.17%) |
Jul 23, 2024 | 12.00 | 12.01 | 11.93 | 11.96 | 317,942 | -0.25(-2.03%) |
Jul 22, 2024 | 12.19 | 12.23 | 12.12 | 12.21 | 207,621 | +0.18(+1.48%) |
Jul 19, 2024 | 12.16 | 12.16 | 12.01 | 12.03 | 216,191 | -0.26(-2.12%) |
Jul 18, 2024 | 12.35 | 12.40 | 12.28 | 12.29 | 225,783 | -0.02(-0.16%) |
Jul 17, 2024 | 12.28 | 12.32 | 12.23 | 12.31 | 206,364 | +0.00(+0.00%) |
Jul 16, 2024 | 12.24 | 12.33 | 12.21 | 12.31 | 339,387 | -0.11(-0.89%) |
Jul 15, 2024 | 12.45 | 12.53 | 12.42 | 12.42 | 298,799 | -0.13(-1.04%) |
Jul 12, 2024 | 12.42 | 12.59 | 12.40 | 12.55 | 345,687 | +0.24(+1.95%) |
Jul 11, 2024 | 12.34 | 12.37 | 12.30 | 12.31 | 328,728 | +0.02(+0.16%) |
Jul 10, 2024 | 12.18 | 12.29 | 12.15 | 12.29 | 370,220 | +0.34(+2.85%) |
Jul 09, 2024 | 12.09 | 12.25 | 11.74 | 11.95 | 460,320 | -0.16(-1.32%) |
Jul 08, 2024 | 12.17 | 12.20 | 12.10 | 12.11 | 338,160 | -0.01(-0.08%) |
Jul 05, 2024 | 12.22 | 12.25 | 12.08 | 12.12 | 423,743 | -0.02(-0.16%) |
Jul 03, 2024 | 12.10 | 12.17 | 12.08 | 12.14 | 164,194 | +0.22(+1.85%) |
Jul 02, 2024 | 11.92 | 12.00 | 11.81 | 11.92 | 332,545 | -0.10(-0.79%) |