Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 10, 2024 | 9.900 | 9.995 | 9.720 | 9.970 | 1,006,990 | -0.05(-0.50%) |
Oct 09, 2024 | 10.24 | 10.28 | 9.995 | 10.02 | 931,189 | -0.18(-1.76%) |
Oct 08, 2024 | 10.26 | 10.37 | 10.15 | 10.20 | 941,122 | -0.12(-1.16%) |
Oct 07, 2024 | 10.53 | 10.63 | 10.22 | 10.32 | 883,795 | -0.25(-2.37%) |
Oct 04, 2024 | 10.48 | 10.93 | 10.43 | 10.57 | 1,515,708 | +0.31(+3.02%) |
Oct 03, 2024 | 10.37 | 10.44 | 10.04 | 10.26 | 1,215,903 | -0.24(-2.29%) |
Oct 02, 2024 | 10.62 | 10.86 | 10.37 | 10.50 | 1,238,673 | -0.19(-1.78%) |
Oct 01, 2024 | 10.72 | 10.96 | 10.64 | 10.69 | 1,264,518 | -0.22(-2.02%) |
Sep 30, 2024 | 11.00 | 11.20 | 10.85 | 10.91 | 1,887,086 | -0.11(-1.00%) |
Sep 27, 2024 | 11.06 | 11.24 | 10.99 | 11.02 | 1,294,628 | +0.18(+1.66%) |
Sep 26, 2024 | 10.85 | 11.03 | 10.65 | 10.84 | 1,580,546 | +0.24(+2.26%) |
Sep 25, 2024 | 10.60 | 10.74 | 10.53 | 10.60 | 1,616,690 | -0.05(-0.47%) |
Sep 24, 2024 | 10.73 | 10.93 | 10.62 | 10.65 | 1,271,487 | +0.04(+0.38%) |
Sep 23, 2024 | 10.57 | 10.63 | 10.29 | 10.61 | 1,649,807 | +0.03(+0.28%) |
Sep 20, 2024 | 10.81 | 10.90 | 10.49 | 10.58 | 3,186,954 | -0.38(-3.47%) |
Sep 19, 2024 | 11.23 | 11.25 | 10.74 | 10.96 | 1,576,273 | -0.03(-0.27%) |
Sep 18, 2024 | 11.07 | 11.53 | 10.93 | 10.99 | 1,634,357 | -0.08(-0.72%) |
Sep 17, 2024 | 10.84 | 11.23 | 10.81 | 11.07 | 1,832,519 | +0.29(+2.69%) |
Sep 16, 2024 | 10.94 | 11.10 | 10.67 | 10.78 | 1,017,302 | -0.10(-0.92%) |
Sep 13, 2024 | 10.57 | 11.22 | 10.50 | 10.88 | 1,747,733 | +0.50(+4.82%) |
Sep 12, 2024 | 10.37 | 10.51 | 10.20 | 10.38 | 1,966,000 | +0.12(+1.17%) |
Sep 11, 2024 | 10.00 | 10.36 | 9.885 | 10.26 | 1,184,717 | +0.28(+2.81%) |
Sep 10, 2024 | 9.730 | 10.02 | 9.610 | 9.980 | 1,855,164 | +0.29(+2.99%) |
Sep 09, 2024 | 9.710 | 9.880 | 9.605 | 9.690 | 1,874,400 | +0.01(+0.10%) |
Sep 06, 2024 | 10.19 | 10.24 | 9.660 | 9.680 | 1,983,829 | -0.51(-5.00%) |
Sep 05, 2024 | 10.48 | 10.49 | 10.15 | 10.19 | 1,407,328 | -0.25(-2.39%) |
Sep 04, 2024 | 10.19 | 10.70 | 10.07 | 10.44 | 1,993,197 | +0.18(+1.75%) |
Sep 03, 2024 | 10.55 | 10.68 | 10.24 | 10.26 | 1,602,321 | -0.30(-2.84%) |
Aug 30, 2024 | 10.60 | 10.67 | 10.31 | 10.56 | 2,086,894 | +0.05(+0.48%) |
Aug 29, 2024 | 10.66 | 10.83 | 10.47 | 10.51 | 2,700,827 | -0.01(-0.10%) |
Aug 28, 2024 | 10.34 | 10.76 | 10.30 | 10.52 | 8,568,755 | +0.11(+1.06%) |
Aug 27, 2024 | 10.40 | 10.45 | 10.21 | 10.41 | 2,354,624 | +0.00(+0.00%) |
Aug 26, 2024 | 10.63 | 10.64 | 10.25 | 10.41 | 3,830,135 | -0.10(-0.95%) |
Aug 23, 2024 | 10.26 | 10.65 | 10.22 | 10.51 | 2,207,504 | +0.27(+2.64%) |
Aug 22, 2024 | 10.48 | 10.48 | 10.16 | 10.24 | 1,136,101 | -0.34(-3.21%) |
Aug 21, 2024 | 10.83 | 10.91 | 10.56 | 10.58 | 1,171,544 | -0.07(-0.66%) |
Aug 20, 2024 | 10.78 | 10.81 | 10.48 | 10.65 | 1,276,479 | -0.14(-1.30%) |
Aug 19, 2024 | 11.01 | 11.09 | 10.74 | 10.79 | 2,683,815 | -0.33(-2.97%) |
Aug 16, 2024 | 11.04 | 11.25 | 10.90 | 11.12 | 1,727,595 | +0.07(+0.63%) |
Aug 15, 2024 | 11.04 | 11.23 | 10.89 | 11.05 | 4,190,011 | +0.60(+5.74%) |
Aug 14, 2024 | 10.66 | 10.68 | 10.18 | 10.45 | 2,371,133 | -0.16(-1.51%) |
Aug 13, 2024 | 10.33 | 10.69 | 10.19 | 10.61 | 2,241,931 | +0.29(+2.86%) |
Aug 12, 2024 | 10.25 | 10.47 | 10.23 | 10.31 | 2,545,364 | +0.04(+0.34%) |
Aug 09, 2024 | 10.82 | 10.82 | 10.23 | 10.28 | 3,704,067 | -0.66(-6.03%) |
Aug 08, 2024 | 10.73 | 11.34 | 10.26 | 10.94 | 4,527,938 | +0.01(+0.09%) |
Aug 07, 2024 | 12.52 | 13.53 | 10.84 | 10.93 | 8,845,771 | -3.03(-21.70%) |
Aug 06, 2024 | 13.46 | 14.07 | 13.25 | 13.96 | 2,767,345 | +0.35(+2.57%) |
Aug 05, 2024 | 12.48 | 13.95 | 12.36 | 13.61 | 2,205,953 | +0.41(+3.11%) |
Aug 02, 2024 | 13.20 | 13.26 | 12.82 | 13.20 | 1,140,149 | -0.38(-2.80%) |