Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2024 | 10.51 | 10.62 | 10.51 | 10.52 | 18,875 | -0.07(-0.66%) |
Oct 30, 2024 | 10.95 | 10.95 | 10.57 | 10.59 | 38,755 | -0.37(-3.38%) |
Oct 29, 2024 | 10.77 | 10.96 | 10.75 | 10.96 | 13,984 | +0.11(+1.01%) |
Oct 28, 2024 | 10.62 | 10.85 | 10.58 | 10.85 | 19,339 | +0.27(+2.55%) |
Oct 25, 2024 | 10.69 | 10.69 | 10.55 | 10.58 | 14,009 | -0.02(-0.19%) |
Oct 24, 2024 | 10.72 | 10.72 | 10.50 | 10.60 | 19,715 | -0.13(-1.21%) |
Oct 23, 2024 | 10.78 | 10.78 | 10.53 | 10.73 | 22,045 | -0.09(-0.83%) |
Oct 22, 2024 | 10.82 | 10.87 | 10.77 | 10.82 | 12,190 | -0.02(-0.18%) |
Oct 21, 2024 | 10.68 | 10.99 | 10.68 | 10.84 | 22,359 | -0.09(-0.82%) |
Oct 18, 2024 | 10.94 | 10.95 | 10.85 | 10.93 | 36,279 | -0.01(-0.09%) |
Oct 17, 2024 | 10.96 | 10.97 | 10.86 | 10.94 | 12,180 | +0.04(+0.37%) |
Oct 16, 2024 | 10.70 | 10.93 | 10.70 | 10.90 | 30,315 | +0.26(+2.44%) |
Oct 15, 2024 | 10.60 | 10.77 | 10.60 | 10.64 | 30,085 | +0.02(+0.19%) |
Oct 14, 2024 | 10.78 | 10.88 | 10.59 | 10.62 | 21,826 | -0.18(-1.67%) |
Oct 11, 2024 | 10.45 | 10.97 | 10.45 | 10.80 | 21,884 | +0.22(+2.08%) |
Oct 10, 2024 | 10.54 | 10.65 | 10.48 | 10.58 | 39,330 | -0.08(-0.75%) |
Oct 09, 2024 | 10.61 | 10.71 | 10.56 | 10.66 | 15,473 | +0.11(+1.04%) |
Oct 08, 2024 | 10.58 | 10.75 | 10.54 | 10.55 | 31,267 | -0.07(-0.66%) |
Oct 07, 2024 | 10.64 | 10.86 | 10.48 | 10.62 | 19,466 | -0.10(-0.93%) |
Oct 04, 2024 | 10.72 | 10.74 | 10.51 | 10.72 | 19,706 | +0.17(+1.61%) |
Oct 03, 2024 | 10.63 | 10.74 | 10.50 | 10.55 | 17,090 | -0.17(-1.59%) |
Oct 02, 2024 | 10.62 | 10.79 | 10.55 | 10.72 | 39,389 | +0.10(+0.94%) |
Oct 01, 2024 | 10.82 | 10.82 | 10.58 | 10.62 | 31,297 | -0.15(-1.39%) |
Sep 30, 2024 | 10.80 | 10.88 | 10.70 | 10.77 | 28,900 | -0.10(-0.92%) |
Sep 27, 2024 | 10.56 | 10.89 | 10.42 | 10.87 | 27,040 | +0.22(+2.07%) |
Sep 26, 2024 | 10.60 | 10.70 | 10.51 | 10.65 | 34,233 | +0.20(+1.91%) |
Sep 25, 2024 | 10.58 | 10.63 | 10.42 | 10.45 | 27,645 | -0.22(-2.06%) |
Sep 24, 2024 | 10.76 | 10.76 | 10.50 | 10.67 | 24,474 | +0.01(+0.09%) |
Sep 23, 2024 | 10.83 | 10.85 | 10.59 | 10.66 | 30,422 | -0.06(-0.56%) |
Sep 20, 2024 | 11.13 | 11.30 | 10.67 | 10.72 | 245,038 | -0.51(-4.58%) |
Sep 19, 2024 | 10.95 | 11.32 | 10.81 | 11.23 | 60,025 | +0.50(+4.71%) |
Sep 18, 2024 | 10.77 | 11.00 | 10.40 | 10.73 | 61,398 | +0.02(+0.19%) |
Sep 17, 2024 | 10.52 | 10.75 | 10.45 | 10.71 | 37,735 | +0.29(+2.78%) |
Sep 16, 2024 | 10.31 | 10.42 | 9.989 | 10.42 | 27,674 | +0.19(+1.81%) |
Sep 13, 2024 | 10.22 | 10.28 | 10.20 | 10.23 | 29,687 | +0.14(+1.44%) |
Sep 12, 2024 | 10.09 | 10.10 | 9.970 | 10.09 | 21,031 | +0.07(+0.70%) |
Sep 11, 2024 | 10.05 | 10.14 | 9.890 | 10.02 | 18,951 | -0.10(-0.99%) |
Sep 10, 2024 | 9.920 | 10.19 | 9.920 | 10.12 | 23,018 | +0.01(+0.10%) |
Sep 09, 2024 | 9.880 | 10.19 | 9.880 | 10.11 | 29,610 | +0.26(+2.64%) |
Sep 06, 2024 | 9.820 | 9.910 | 9.800 | 9.850 | 19,395 | -0.08(-0.81%) |
Sep 05, 2024 | 10.09 | 10.09 | 9.780 | 9.930 | 19,409 | -0.12(-1.19%) |
Sep 04, 2024 | 10.19 | 10.32 | 9.820 | 10.05 | 39,355 | -0.20(-1.95%) |
Sep 03, 2024 | 10.42 | 10.44 | 10.25 | 10.25 | 19,552 | -0.40(-3.76%) |
Aug 30, 2024 | 10.53 | 10.65 | 10.47 | 10.65 | 10,257 | +0.10(+0.95%) |
Aug 29, 2024 | 10.53 | 10.64 | 10.48 | 10.55 | 13,909 | +0.10(+0.96%) |
Aug 28, 2024 | 10.51 | 10.61 | 10.45 | 10.45 | 47,180 | -0.05(-0.48%) |
Aug 27, 2024 | 10.45 | 10.53 | 10.45 | 10.50 | 29,203 | +0.17(+1.65%) |
Aug 26, 2024 | 10.37 | 10.45 | 10.19 | 10.33 | 26,821 | +0.04(+0.39%) |
Aug 23, 2024 | 10.13 | 10.37 | 10.08 | 10.29 | 53,305 | +0.27(+2.69%) |
Aug 22, 2024 | 10.12 | 10.12 | 9.901 | 10.02 | 15,490 | -0.04(-0.40%) |
Aug 21, 2024 | 10.02 | 10.19 | 10.00 | 10.06 | 18,439 | +0.04(+0.40%) |
Aug 20, 2024 | 10.06 | 10.09 | 9.920 | 10.02 | 22,667 | +0.00(+0.00%) |
Aug 19, 2024 | 9.890 | 10.03 | 9.890 | 10.02 | 22,182 | +0.05(+0.50%) |
Aug 16, 2024 | 9.850 | 10.02 | 9.850 | 9.970 | 32,024 | +0.12(+1.22%) |
Aug 15, 2024 | 9.860 | 9.990 | 9.731 | 9.850 | 41,748 | +0.17(+1.76%) |
Aug 14, 2024 | 9.700 | 9.740 | 9.670 | 9.680 | 15,965 | -0.11(-1.12%) |
Aug 13, 2024 | 9.880 | 9.880 | 9.642 | 9.790 | 19,072 | +0.02(+0.20%) |
Aug 12, 2024 | 9.960 | 9.960 | 9.650 | 9.770 | 36,016 | -0.21(-2.10%) |
Aug 09, 2024 | 9.860 | 10.04 | 9.650 | 9.980 | 96,132 | +0.16(+1.63%) |
Aug 08, 2024 | 9.860 | 9.870 | 9.590 | 9.820 | 67,631 | +0.10(+1.03%) |
Aug 07, 2024 | 9.900 | 10.16 | 9.660 | 9.720 | 38,246 | -0.02(-0.21%) |
Aug 06, 2024 | 9.700 | 9.930 | 9.610 | 9.740 | 113,071 | +0.02(+0.21%) |
Aug 05, 2024 | 9.830 | 9.850 | 9.490 | 9.720 | 98,762 | -0.52(-5.08%) |
Aug 02, 2024 | 10.26 | 10.52 | 10.22 | 10.24 | 35,014 | -0.36(-3.40%) |