Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 16, 2024 | 10.25 | 10.40 | 10.19 | 10.28 | 6,827 | +0.10(+0.96%) |
Oct 15, 2024 | 10.34 | 10.45 | 10.18 | 10.18 | 21,791 | -0.15(-1.41%) |
Oct 14, 2024 | 10.30 | 10.39 | 10.27 | 10.33 | 9,980 | +0.04(+0.35%) |
Oct 11, 2024 | 10.31 | 10.34 | 10.23 | 10.29 | 9,437 | +0.04(+0.43%) |
Oct 10, 2024 | 10.23 | 10.32 | 10.19 | 10.25 | 26,251 | +0.11(+1.04%) |
Oct 09, 2024 | 10.39 | 10.39 | 10.14 | 10.14 | 43,519 | -0.54(-5.01%) |
Oct 08, 2024 | 10.76 | 10.79 | 10.62 | 10.68 | 12,981 | -0.07(-0.63%) |
Oct 07, 2024 | 10.91 | 10.94 | 10.70 | 10.74 | 36,930 | -0.28(-2.52%) |
Oct 04, 2024 | 10.94 | 11.04 | 10.92 | 11.02 | 18,780 | -0.08(-0.68%) |
Oct 03, 2024 | 11.19 | 11.19 | 11.07 | 11.10 | 5,570 | -0.21(-1.81%) |
Oct 02, 2024 | 11.28 | 11.31 | 11.22 | 11.30 | 9,785 | +0.34(+3.10%) |
Oct 01, 2024 | 11.25 | 11.28 | 10.91 | 10.96 | 13,320 | -0.46(-4.03%) |
Sep 30, 2024 | 11.52 | 11.52 | 11.40 | 11.42 | 13,636 | -0.18(-1.55%) |
Sep 27, 2024 | 11.43 | 11.65 | 11.40 | 11.60 | 24,156 | -0.18(-1.53%) |
Sep 26, 2024 | 11.71 | 12.16 | 11.69 | 11.78 | 63,529 | -0.12(-1.01%) |
Sep 25, 2024 | 11.97 | 11.99 | 11.90 | 11.90 | 24,986 | +0.35(+3.03%) |
Sep 24, 2024 | 11.68 | 11.69 | 11.47 | 11.55 | 38,714 | -0.29(-2.45%) |
Sep 23, 2024 | 11.92 | 11.95 | 11.79 | 11.84 | 39,358 | -0.12(-1.02%) |
Sep 20, 2024 | 12.07 | 12.08 | 11.84 | 11.96 | 14,897 | -0.24(-1.99%) |
Sep 19, 2024 | 12.10 | 12.24 | 12.05 | 12.21 | 39,222 | +0.07(+0.60%) |
Sep 18, 2024 | 12.06 | 12.13 | 12.00 | 12.13 | 12,700 | +0.08(+0.68%) |
Sep 17, 2024 | 12.05 | 12.06 | 11.91 | 12.05 | 33,234 | -0.30(-2.43%) |
Sep 16, 2024 | 12.24 | 12.37 | 12.15 | 12.35 | 23,291 | +0.18(+1.48%) |
Sep 13, 2024 | 11.97 | 12.20 | 11.83 | 12.17 | 24,125 | +0.31(+2.61%) |
Sep 12, 2024 | 11.91 | 11.91 | 11.68 | 11.86 | 25,285 | +0.26(+2.26%) |
Sep 11, 2024 | 11.62 | 11.65 | 11.53 | 11.60 | 15,363 | +0.10(+0.85%) |
Sep 10, 2024 | 11.49 | 11.50 | 11.35 | 11.50 | 40,715 | +0.31(+2.77%) |
Sep 09, 2024 | 11.32 | 11.38 | 11.19 | 11.19 | 69,572 | -0.49(-4.15%) |
Sep 06, 2024 | 12.00 | 12.04 | 11.57 | 11.68 | 66,783 | -0.03(-0.25%) |
Sep 05, 2024 | 11.80 | 11.95 | 11.65 | 11.70 | 63,370 | -0.55(-4.46%) |
Sep 04, 2024 | 12.65 | 12.88 | 12.05 | 12.25 | 162,206 | -0.41(-3.24%) |
Sep 03, 2024 | 12.95 | 12.98 | 12.65 | 12.66 | 71,122 | -0.48(-3.65%) |
Aug 30, 2024 | 13.12 | 13.14 | 13.02 | 13.14 | 43,851 | -0.30(-2.26%) |
Aug 29, 2024 | 13.45 | 13.51 | 13.29 | 13.44 | 67,330 | +0.26(+2.00%) |
Aug 28, 2024 | 13.34 | 13.68 | 12.97 | 13.18 | 98,652 | -0.54(-3.94%) |
Aug 27, 2024 | 13.97 | 13.98 | 13.60 | 13.72 | 145,576 | +0.03(+0.22%) |
Aug 26, 2024 | 13.86 | 13.99 | 13.60 | 13.69 | 93,583 | -0.09(-0.68%) |
Aug 23, 2024 | 13.61 | 13.89 | 13.59 | 13.78 | 151,353 | +0.27(+2.03%) |
Aug 22, 2024 | 13.97 | 14.11 | 13.48 | 13.51 | 250,776 | +0.51(+3.92%) |
Aug 21, 2024 | 12.37 | 13.30 | 12.23 | 13.00 | 254,128 | +0.36(+2.85%) |
Aug 20, 2024 | 13.52 | 13.77 | 12.59 | 12.64 | 618,286 | -1.04(-7.60%) |
Aug 19, 2024 | 13.27 | 13.91 | 13.05 | 13.68 | 523,326 | -0.27(-1.94%) |
Aug 16, 2024 | 13.93 | 14.60 | 13.85 | 13.95 | 914,936 | +1.80(+14.81%) |
Aug 15, 2024 | 11.68 | 12.41 | 11.64 | 12.15 | 1,051,914 | -1.46(-10.73%) |
Aug 14, 2024 | 11.04 | 14.24 | 10.82 | 13.61 | 359,270 | +3.34(+32.52%) |
Aug 13, 2024 | 9.290 | 10.27 | 9.260 | 10.27 | 29,074 | +0.85(+9.02%) |
Aug 12, 2024 | 9.420 | 9.460 | 9.352 | 9.420 | 28,730 | +0.04(+0.42%) |
Aug 09, 2024 | 9.310 | 9.390 | 9.288 | 9.380 | 16,417 | +0.19(+2.07%) |
Aug 08, 2024 | 8.980 | 9.190 | 8.974 | 9.190 | 18,023 | +0.15(+1.66%) |
Aug 07, 2024 | 9.190 | 9.190 | 9.040 | 9.040 | 3,149 | +0.03(+0.36%) |
Aug 06, 2024 | 9.070 | 9.075 | 9.000 | 9.008 | 6,760 | +0.27(+3.10%) |
Aug 05, 2024 | 8.710 | 8.810 | 8.660 | 8.738 | 4,877 | -0.13(-1.44%) |
Aug 02, 2024 | 8.960 | 8.990 | 8.865 | 8.865 | 3,571 | -0.19(-2.04%) |