Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 13.89 | 14.04 | 13.40 | 13.55 | 330,781 | -0.25(-1.81%) |
Oct 24, 2024 | 13.69 | 13.99 | 13.37 | 13.80 | 109,411 | +0.46(+3.45%) |
Oct 23, 2024 | 13.68 | 13.83 | 13.02 | 13.34 | 414,350 | -0.59(-4.24%) |
Oct 22, 2024 | 13.79 | 14.05 | 13.53 | 13.93 | 129,282 | +0.11(+0.80%) |
Oct 21, 2024 | 13.49 | 13.85 | 13.05 | 13.82 | 376,034 | +0.20(+1.47%) |
Oct 18, 2024 | 13.14 | 13.69 | 13.00 | 13.62 | 178,663 | +0.83(+6.49%) |
Oct 17, 2024 | 13.00 | 13.00 | 12.64 | 12.79 | 153,874 | -0.26(-1.99%) |
Oct 16, 2024 | 12.55 | 13.06 | 12.39 | 13.05 | 133,451 | +0.80(+6.53%) |
Oct 15, 2024 | 12.39 | 12.80 | 11.99 | 12.25 | 747,343 | -0.20(-1.61%) |
Oct 14, 2024 | 12.33 | 12.64 | 12.08 | 12.45 | 159,808 | +0.49(+4.06%) |
Oct 11, 2024 | 11.25 | 11.98 | 11.24 | 11.96 | 515,040 | +0.82(+7.39%) |
Oct 10, 2024 | 11.29 | 11.34 | 11.00 | 11.14 | 621,572 | -0.12(-1.07%) |
Oct 09, 2024 | 11.45 | 11.55 | 11.20 | 11.26 | 489,153 | -0.23(-2.00%) |
Oct 08, 2024 | 11.44 | 11.63 | 11.32 | 11.49 | 70,507 | -0.05(-0.43%) |
Oct 07, 2024 | 11.85 | 11.97 | 11.37 | 11.54 | 134,648 | -0.12(-1.03%) |
Oct 04, 2024 | 11.60 | 11.72 | 11.32 | 11.66 | 27,634 | +0.35(+3.09%) |
Oct 03, 2024 | 11.27 | 11.43 | 11.09 | 11.31 | 58,370 | +0.03(+0.27%) |
Oct 02, 2024 | 11.05 | 11.43 | 10.95 | 11.28 | 283,450 | +0.06(+0.53%) |
Oct 01, 2024 | 11.85 | 11.85 | 11.02 | 11.22 | 138,608 | -0.54(-4.59%) |
Sep 30, 2024 | 11.90 | 12.04 | 11.73 | 11.76 | 433,316 | -0.57(-4.62%) |
Sep 27, 2024 | 12.41 | 12.48 | 12.17 | 12.33 | 470,406 | +0.15(+1.23%) |
Sep 26, 2024 | 11.93 | 12.35 | 11.72 | 12.18 | 862,533 | +0.64(+5.55%) |
Sep 25, 2024 | 11.78 | 11.98 | 11.54 | 11.54 | 449,570 | -0.24(-2.04%) |
Sep 24, 2024 | 11.25 | 11.78 | 11.17 | 11.78 | 115,295 | +0.48(+4.25%) |
Sep 23, 2024 | 11.13 | 11.39 | 11.07 | 11.30 | 319,945 | +0.28(+2.54%) |
Sep 20, 2024 | 10.98 | 11.08 | 10.80 | 11.02 | 677,089 | +0.07(+0.64%) |
Sep 19, 2024 | 11.26 | 11.34 | 10.95 | 10.95 | 96,507 | +0.25(+2.34%) |
Sep 18, 2024 | 10.71 | 11.35 | 10.69 | 10.70 | 116,016 | -0.11(-1.02%) |
Sep 17, 2024 | 10.67 | 11.11 | 10.67 | 10.81 | 197,563 | +0.22(+2.08%) |
Sep 16, 2024 | 10.68 | 10.69 | 10.35 | 10.59 | 55,647 | -0.32(-2.93%) |
Sep 13, 2024 | 10.68 | 11.02 | 10.64 | 10.91 | 93,990 | +0.25(+2.35%) |
Sep 12, 2024 | 10.49 | 10.74 | 10.33 | 10.66 | 121,040 | +0.17(+1.62%) |
Sep 11, 2024 | 10.40 | 10.57 | 10.03 | 10.49 | 47,855 | -0.06(-0.57%) |
Sep 10, 2024 | 10.19 | 10.56 | 9.970 | 10.55 | 215,988 | +0.27(+2.63%) |
Sep 09, 2024 | 9.680 | 10.29 | 9.680 | 10.28 | 285,631 | +0.81(+8.55%) |
Sep 06, 2024 | 10.10 | 10.29 | 9.410 | 9.470 | 156,840 | -0.59(-5.86%) |
Sep 05, 2024 | 10.01 | 10.22 | 9.900 | 10.06 | 41,327 | +0.31(+3.18%) |
Sep 04, 2024 | 9.710 | 10.01 | 9.530 | 9.750 | 72,667 | -0.02(-0.20%) |
Sep 03, 2024 | 10.53 | 10.53 | 9.770 | 9.770 | 158,433 | -0.92(-8.61%) |
Aug 30, 2024 | 10.90 | 10.90 | 10.53 | 10.69 | 66,693 | -0.18(-1.66%) |
Aug 29, 2024 | 10.99 | 11.37 | 10.78 | 10.87 | 216,657 | +0.09(+0.83%) |
Aug 28, 2024 | 11.18 | 11.27 | 10.68 | 10.78 | 210,176 | -0.52(-4.61%) |
Aug 27, 2024 | 11.60 | 11.60 | 11.14 | 11.30 | 98,590 | -0.42(-3.58%) |
Aug 26, 2024 | 11.81 | 11.91 | 11.60 | 11.72 | 390,299 | -0.17(-1.43%) |
Aug 23, 2024 | 11.38 | 11.89 | 11.22 | 11.89 | 188,382 | +0.72(+6.45%) |
Aug 22, 2024 | 11.64 | 11.64 | 11.09 | 11.17 | 188,346 | -0.42(-3.62%) |
Aug 21, 2024 | 11.19 | 11.59 | 11.09 | 11.59 | 185,576 | +0.43(+3.85%) |
Aug 20, 2024 | 11.22 | 11.50 | 10.96 | 11.16 | 353,645 | +0.04(+0.36%) |
Aug 19, 2024 | 10.86 | 11.12 | 10.71 | 11.12 | 137,228 | +0.26(+2.39%) |
Aug 16, 2024 | 10.46 | 10.89 | 10.46 | 10.86 | 83,927 | +0.40(+3.82%) |
Aug 15, 2024 | 10.34 | 10.75 | 10.34 | 10.46 | 221,931 | +0.30(+2.95%) |
Aug 14, 2024 | 10.39 | 10.46 | 10.05 | 10.16 | 164,619 | -0.08(-0.78%) |
Aug 13, 2024 | 10.26 | 10.46 | 10.09 | 10.24 | 391,911 | +0.05(+0.49%) |
Aug 12, 2024 | 10.39 | 10.47 | 10.07 | 10.19 | 122,024 | -0.38(-3.60%) |
Aug 09, 2024 | 10.71 | 10.71 | 10.40 | 10.57 | 64,853 | -0.08(-0.75%) |
Aug 08, 2024 | 10.09 | 10.76 | 9.980 | 10.65 | 147,244 | +0.89(+9.12%) |
Aug 07, 2024 | 10.74 | 10.74 | 9.720 | 9.760 | 257,580 | -0.49(-4.78%) |
Aug 06, 2024 | 10.14 | 10.45 | 9.810 | 10.25 | 114,294 | +0.34(+3.43%) |
Aug 05, 2024 | 9.150 | 10.10 | 8.690 | 9.910 | 600,898 | -0.88(-8.16%) |
Aug 02, 2024 | 11.34 | 11.50 | 10.71 | 10.79 | 149,759 | -0.78(-6.74%) |