Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 11.53 | 11.73 | 10.79 | 10.88 | 1,215,293 | -0.55(-4.81%) |
Oct 17, 2024 | 11.76 | 11.81 | 11.19 | 11.43 | 643,438 | -0.37(-3.14%) |
Oct 16, 2024 | 10.97 | 11.81 | 10.92 | 11.80 | 934,536 | +0.94(+8.66%) |
Oct 15, 2024 | 10.67 | 11.08 | 10.64 | 10.86 | 869,947 | -0.53(-4.65%) |
Oct 14, 2024 | 11.30 | 11.73 | 11.17 | 11.39 | 656,362 | -0.06(-0.52%) |
Oct 11, 2024 | 11.13 | 11.51 | 10.95 | 11.45 | 722,506 | +0.14(+1.24%) |
Oct 10, 2024 | 11.28 | 11.55 | 11.04 | 11.31 | 971,947 | -0.02(-0.18%) |
Oct 09, 2024 | 11.52 | 11.98 | 11.01 | 11.33 | 1,376,522 | -0.39(-3.33%) |
Oct 08, 2024 | 10.98 | 12.25 | 10.87 | 11.72 | 3,014,226 | +0.87(+8.02%) |
Oct 07, 2024 | 11.07 | 11.11 | 10.54 | 10.85 | 1,283,772 | -0.07(-0.64%) |
Oct 04, 2024 | 10.87 | 11.31 | 10.77 | 10.92 | 1,034,671 | +0.05(+0.46%) |
Oct 03, 2024 | 11.13 | 11.18 | 10.65 | 10.87 | 1,199,474 | -0.40(-3.51%) |
Oct 02, 2024 | 9.530 | 11.62 | 9.150 | 11.27 | 4,226,570 | +1.27(+12.65%) |
Oct 01, 2024 | 11.84 | 11.91 | 9.415 | 10.00 | 7,523,961 | -1.82(-15.40%) |
Sep 30, 2024 | 11.52 | 11.92 | 11.36 | 11.82 | 1,442,968 | +0.35(+3.05%) |
Sep 27, 2024 | 11.21 | 11.64 | 11.15 | 11.47 | 976,688 | +0.35(+3.15%) |
Sep 26, 2024 | 11.34 | 11.50 | 11.07 | 11.12 | 544,345 | -0.14(-1.24%) |
Sep 25, 2024 | 11.09 | 11.52 | 11.08 | 11.26 | 1,466,987 | +0.21(+1.90%) |
Sep 24, 2024 | 11.00 | 11.20 | 10.92 | 11.05 | 1,089,272 | +0.07(+0.64%) |
Sep 23, 2024 | 11.17 | 11.48 | 10.96 | 10.98 | 1,682,847 | -0.45(-3.94%) |
Sep 20, 2024 | 11.55 | 11.91 | 11.32 | 11.43 | 1,875,150 | +0.04(+0.35%) |
Sep 19, 2024 | 11.59 | 12.00 | 11.36 | 11.39 | 1,274,077 | +0.01(+0.09%) |
Sep 18, 2024 | 11.66 | 12.15 | 11.37 | 11.38 | 2,442,495 | -0.30(-2.57%) |
Sep 17, 2024 | 11.55 | 12.13 | 11.52 | 11.68 | 1,413,724 | +0.17(+1.48%) |
Sep 16, 2024 | 11.96 | 12.10 | 11.43 | 11.51 | 1,054,670 | -0.38(-3.20%) |
Sep 13, 2024 | 11.68 | 12.36 | 11.50 | 11.89 | 1,778,016 | +0.31(+2.68%) |
Sep 12, 2024 | 11.00 | 11.61 | 10.81 | 11.58 | 2,109,998 | +0.83(+7.72%) |
Sep 11, 2024 | 8.920 | 10.83 | 8.820 | 10.75 | 3,049,696 | +1.75(+19.44%) |
Sep 10, 2024 | 9.360 | 9.380 | 8.975 | 9.000 | 1,026,545 | -0.41(-4.36%) |
Sep 09, 2024 | 9.370 | 9.440 | 8.650 | 9.410 | 1,201,146 | -0.09(-0.95%) |
Sep 06, 2024 | 9.880 | 9.910 | 9.360 | 9.500 | 424,898 | -0.34(-3.46%) |
Sep 05, 2024 | 9.700 | 10.08 | 9.550 | 9.840 | 656,732 | +0.01(+0.10%) |
Sep 04, 2024 | 9.810 | 10.06 | 9.625 | 9.830 | 697,588 | +0.02(+0.20%) |
Sep 03, 2024 | 8.960 | 9.959 | 8.750 | 9.810 | 1,092,600 | +0.80(+8.88%) |
Aug 30, 2024 | 8.940 | 9.140 | 8.830 | 9.010 | 479,465 | +0.12(+1.35%) |
Aug 29, 2024 | 8.910 | 8.995 | 8.820 | 8.890 | 253,983 | +0.05(+0.57%) |
Aug 28, 2024 | 9.030 | 9.120 | 8.720 | 8.840 | 661,940 | -0.22(-2.43%) |
Aug 27, 2024 | 9.410 | 9.450 | 9.060 | 9.060 | 412,754 | -0.36(-3.82%) |
Aug 26, 2024 | 9.290 | 9.430 | 9.135 | 9.420 | 373,778 | +0.15(+1.62%) |
Aug 23, 2024 | 9.090 | 9.390 | 8.940 | 9.270 | 480,493 | +0.25(+2.77%) |
Aug 22, 2024 | 8.880 | 9.040 | 8.240 | 9.020 | 785,861 | +0.18(+2.04%) |
Aug 21, 2024 | 8.520 | 8.850 | 8.310 | 8.840 | 695,070 | +0.35(+4.12%) |
Aug 20, 2024 | 8.570 | 8.670 | 8.380 | 8.490 | 633,912 | -0.10(-1.16%) |
Aug 19, 2024 | 8.700 | 8.870 | 8.540 | 8.590 | 613,949 | -0.11(-1.26%) |
Aug 16, 2024 | 8.580 | 8.700 | 8.475 | 8.700 | 586,085 | +0.11(+1.28%) |
Aug 15, 2024 | 8.870 | 8.880 | 8.580 | 8.590 | 444,950 | -0.08(-0.92%) |
Aug 14, 2024 | 8.780 | 8.830 | 8.460 | 8.670 | 594,060 | +0.18(+2.12%) |
Aug 13, 2024 | 8.320 | 8.520 | 8.170 | 8.490 | 831,837 | +0.23(+2.78%) |
Aug 12, 2024 | 8.580 | 8.680 | 8.220 | 8.260 | 658,296 | -0.36(-4.18%) |
Aug 09, 2024 | 8.350 | 8.860 | 8.309 | 8.620 | 634,739 | +0.20(+2.38%) |
Aug 08, 2024 | 8.800 | 8.865 | 8.300 | 8.420 | 681,514 | -0.33(-3.77%) |
Aug 07, 2024 | 9.030 | 9.290 | 8.490 | 8.750 | 844,134 | -0.42(-4.58%) |
Aug 06, 2024 | 9.090 | 9.380 | 8.640 | 9.170 | 678,498 | +0.34(+3.85%) |
Aug 05, 2024 | 8.500 | 8.880 | 8.050 | 8.830 | 1,409,740 | -0.11(-1.23%) |
Aug 02, 2024 | 8.950 | 9.070 | 7.920 | 8.940 | 1,254,833 | +0.32(+3.71%) |