Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 10.93 | 11.91 | 10.69 | 11.90 | 1,336,960 | +0.94(+8.58%) |
Sep 30, 2024 | 11.06 | 11.42 | 10.71 | 10.96 | 815,085 | -0.20(-1.79%) |
Sep 27, 2024 | 11.28 | 11.49 | 11.04 | 11.16 | 512,555 | +0.03(+0.27%) |
Sep 26, 2024 | 11.17 | 11.50 | 11.09 | 11.13 | 660,615 | +0.06(+0.54%) |
Sep 25, 2024 | 11.09 | 11.59 | 11.00 | 11.07 | 602,958 | +0.00(+0.00%) |
Sep 24, 2024 | 11.20 | 11.28 | 10.81 | 11.07 | 825,508 | +0.11(+1.00%) |
Sep 23, 2024 | 10.97 | 11.15 | 10.67 | 10.96 | 675,664 | +0.05(+0.46%) |
Sep 20, 2024 | 11.17 | 11.33 | 10.90 | 10.91 | 3,730,529 | -0.32(-2.85%) |
Sep 19, 2024 | 11.32 | 11.58 | 11.07 | 11.23 | 652,480 | +0.15(+1.35%) |
Sep 18, 2024 | 11.27 | 11.62 | 10.91 | 11.08 | 678,432 | +0.05(+0.45%) |
Sep 17, 2024 | 10.40 | 11.18 | 10.30 | 11.03 | 700,248 | +0.57(+5.45%) |
Sep 16, 2024 | 11.23 | 11.43 | 10.20 | 10.46 | 941,500 | -0.67(-6.02%) |
Sep 13, 2024 | 10.42 | 11.38 | 10.32 | 11.13 | 727,968 | +0.75(+7.23%) |
Sep 12, 2024 | 10.38 | 10.52 | 10.19 | 10.38 | 463,752 | +0.01(+0.10%) |
Sep 11, 2024 | 10.29 | 10.55 | 10.10 | 10.37 | 629,740 | +0.03(+0.29%) |
Sep 10, 2024 | 10.55 | 10.65 | 10.13 | 10.34 | 741,986 | -0.19(-1.80%) |
Sep 09, 2024 | 10.43 | 11.03 | 10.15 | 10.53 | 1,174,571 | +0.16(+1.54%) |
Sep 06, 2024 | 10.73 | 11.01 | 10.24 | 10.37 | 432,165 | -0.35(-3.26%) |
Sep 05, 2024 | 10.54 | 10.82 | 10.36 | 10.72 | 470,852 | +0.28(+2.68%) |
Sep 04, 2024 | 10.34 | 10.79 | 10.18 | 10.44 | 361,593 | +0.16(+1.56%) |
Sep 03, 2024 | 10.16 | 10.85 | 10.14 | 10.28 | 463,987 | +0.11(+1.08%) |
Aug 30, 2024 | 11.06 | 11.24 | 10.13 | 10.17 | 969,795 | -0.89(-8.05%) |
Aug 29, 2024 | 10.30 | 11.32 | 10.23 | 11.06 | 980,075 | +0.76(+7.38%) |
Aug 28, 2024 | 10.07 | 10.31 | 9.840 | 10.30 | 521,774 | +0.31(+3.10%) |
Aug 27, 2024 | 10.26 | 10.36 | 9.970 | 9.990 | 340,506 | -0.30(-2.92%) |
Aug 26, 2024 | 10.27 | 10.59 | 10.13 | 10.29 | 281,300 | +0.15(+1.48%) |
Aug 23, 2024 | 10.24 | 10.57 | 10.05 | 10.14 | 381,325 | +0.00(+0.00%) |
Aug 22, 2024 | 10.27 | 10.42 | 10.03 | 10.14 | 268,104 | -0.13(-1.27%) |
Aug 21, 2024 | 10.63 | 10.73 | 9.970 | 10.27 | 711,109 | -0.31(-2.93%) |
Aug 20, 2024 | 10.19 | 10.60 | 10.00 | 10.58 | 619,487 | +0.30(+2.92%) |
Aug 19, 2024 | 10.05 | 10.36 | 9.860 | 10.28 | 687,726 | +0.17(+1.68%) |
Aug 16, 2024 | 10.18 | 10.37 | 9.985 | 10.11 | 428,582 | -0.19(-1.84%) |
Aug 15, 2024 | 10.00 | 10.41 | 9.830 | 10.30 | 517,129 | +0.44(+4.46%) |
Aug 14, 2024 | 9.750 | 9.860 | 9.280 | 9.860 | 400,955 | +0.13(+1.34%) |
Aug 13, 2024 | 9.320 | 9.750 | 9.180 | 9.730 | 664,689 | +0.18(+1.88%) |
Aug 12, 2024 | 9.600 | 9.780 | 9.370 | 9.550 | 374,767 | -0.03(-0.31%) |
Aug 09, 2024 | 9.500 | 10.02 | 9.380 | 9.580 | 598,758 | +0.13(+1.38%) |
Aug 08, 2024 | 9.420 | 9.820 | 9.050 | 9.450 | 442,055 | +0.25(+2.72%) |
Aug 07, 2024 | 9.980 | 9.980 | 9.120 | 9.200 | 426,777 | -0.58(-5.93%) |
Aug 06, 2024 | 9.810 | 10.04 | 9.500 | 9.780 | 415,846 | +0.06(+0.62%) |
Aug 05, 2024 | 9.590 | 9.820 | 9.053 | 9.720 | 1,028,126 | -0.38(-3.76%) |
Aug 02, 2024 | 9.900 | 10.37 | 9.760 | 10.10 | 1,055,270 | -0.12(-1.17%) |