Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 10.24 | 10.55 | 10.03 | 10.52 | 1,641,295 | +0.41(+4.06%) |
Oct 17, 2024 | 10.27 | 10.31 | 9.950 | 10.11 | 1,432,911 | -0.18(-1.75%) |
Oct 16, 2024 | 10.53 | 10.72 | 10.21 | 10.29 | 1,512,187 | -0.05(-0.48%) |
Oct 15, 2024 | 10.20 | 10.66 | 9.890 | 10.34 | 1,355,761 | +0.17(+1.67%) |
Oct 14, 2024 | 10.27 | 10.48 | 10.00 | 10.17 | 1,090,327 | -0.18(-1.74%) |
Oct 11, 2024 | 9.740 | 10.35 | 9.740 | 10.35 | 1,235,135 | +0.39(+3.92%) |
Oct 10, 2024 | 9.720 | 10.03 | 9.530 | 9.960 | 1,324,711 | +0.01(+0.10%) |
Oct 09, 2024 | 10.22 | 10.48 | 9.845 | 9.950 | 1,520,440 | -0.30(-2.93%) |
Oct 08, 2024 | 10.78 | 10.88 | 10.23 | 10.25 | 1,521,763 | -0.56(-5.18%) |
Oct 07, 2024 | 10.47 | 10.85 | 10.18 | 10.81 | 1,445,597 | +0.31(+2.95%) |
Oct 04, 2024 | 9.530 | 10.68 | 9.460 | 10.50 | 2,709,378 | +1.31(+14.25%) |
Oct 03, 2024 | 9.080 | 9.250 | 9.000 | 9.190 | 1,050,906 | -0.06(-0.65%) |
Oct 02, 2024 | 9.150 | 9.360 | 8.910 | 9.250 | 1,509,014 | +0.06(+0.65%) |
Oct 01, 2024 | 9.980 | 10.03 | 9.190 | 9.190 | 2,280,306 | -0.89(-8.83%) |
Sep 30, 2024 | 10.16 | 10.47 | 10.00 | 10.08 | 1,066,161 | -0.12(-1.18%) |
Sep 27, 2024 | 10.26 | 10.40 | 10.03 | 10.20 | 935,272 | +0.22(+2.20%) |
Sep 26, 2024 | 10.14 | 10.52 | 9.950 | 9.980 | 1,528,524 | +0.13(+1.32%) |
Sep 25, 2024 | 10.52 | 10.52 | 9.810 | 9.850 | 1,603,343 | -0.70(-6.64%) |
Sep 24, 2024 | 10.00 | 10.62 | 9.945 | 10.55 | 1,759,738 | +0.60(+6.03%) |
Sep 23, 2024 | 10.25 | 10.43 | 9.620 | 9.950 | 2,817,383 | -0.40(-3.86%) |
Sep 20, 2024 | 10.79 | 10.90 | 10.35 | 10.35 | 2,296,911 | -0.61(-5.57%) |
Sep 19, 2024 | 11.17 | 11.30 | 10.79 | 10.96 | 1,651,169 | +0.09(+0.83%) |
Sep 18, 2024 | 10.58 | 11.49 | 10.58 | 10.87 | 1,824,909 | +0.22(+2.07%) |
Sep 17, 2024 | 11.13 | 11.23 | 10.48 | 10.65 | 1,687,425 | -0.29(-2.65%) |
Sep 16, 2024 | 11.45 | 11.56 | 10.64 | 10.94 | 1,532,626 | -0.44(-3.87%) |
Sep 13, 2024 | 11.34 | 12.20 | 11.13 | 11.38 | 2,785,168 | +0.68(+6.36%) |
Sep 12, 2024 | 11.10 | 11.25 | 10.63 | 10.70 | 1,676,908 | -0.31(-2.82%) |
Sep 11, 2024 | 11.92 | 12.24 | 10.91 | 11.01 | 2,378,398 | -0.98(-8.17%) |
Sep 10, 2024 | 10.32 | 12.06 | 10.01 | 11.99 | 2,862,935 | +1.74(+16.98%) |
Sep 09, 2024 | 9.880 | 10.42 | 9.710 | 10.25 | 1,412,952 | +0.40(+4.06%) |
Sep 06, 2024 | 9.780 | 9.995 | 9.610 | 9.850 | 1,050,860 | +0.09(+0.92%) |
Sep 05, 2024 | 9.980 | 10.06 | 9.470 | 9.760 | 992,214 | -0.10(-1.01%) |
Sep 04, 2024 | 9.400 | 10.20 | 9.270 | 9.860 | 1,538,596 | +0.38(+4.01%) |
Sep 03, 2024 | 9.710 | 9.960 | 9.470 | 9.480 | 1,604,702 | -0.35(-3.56%) |
Aug 30, 2024 | 10.10 | 10.11 | 9.610 | 9.830 | 1,796,881 | -0.26(-2.58%) |
Aug 29, 2024 | 10.44 | 10.50 | 10.05 | 10.09 | 1,333,388 | -0.12(-1.18%) |
Aug 28, 2024 | 10.48 | 10.59 | 10.11 | 10.21 | 1,072,546 | -0.32(-3.04%) |
Aug 27, 2024 | 10.57 | 10.66 | 10.36 | 10.53 | 1,122,109 | -0.13(-1.22%) |
Aug 26, 2024 | 11.10 | 11.29 | 10.50 | 10.66 | 1,931,986 | -0.39(-3.53%) |
Aug 23, 2024 | 10.41 | 11.57 | 10.38 | 11.05 | 3,167,147 | +0.75(+7.28%) |
Aug 22, 2024 | 11.02 | 11.05 | 10.23 | 10.30 | 1,452,875 | -0.86(-7.71%) |
Aug 21, 2024 | 10.44 | 11.23 | 10.42 | 11.16 | 2,031,527 | +0.85(+8.24%) |
Aug 20, 2024 | 10.41 | 10.43 | 10.16 | 10.31 | 1,343,980 | -0.09(-0.87%) |
Aug 19, 2024 | 10.59 | 10.60 | 10.10 | 10.40 | 1,673,132 | -0.12(-1.14%) |
Aug 16, 2024 | 10.55 | 10.71 | 10.37 | 10.52 | 1,968,198 | -0.09(-0.85%) |
Aug 15, 2024 | 9.860 | 10.77 | 9.710 | 10.61 | 3,339,480 | +1.32(+14.21%) |
Aug 14, 2024 | 10.02 | 10.24 | 9.050 | 9.290 | 2,458,369 | -0.62(-6.26%) |
Aug 13, 2024 | 9.240 | 10.17 | 9.110 | 9.910 | 1,863,191 | +0.65(+7.02%) |
Aug 12, 2024 | 9.520 | 9.710 | 9.170 | 9.260 | 1,740,623 | -0.36(-3.74%) |
Aug 09, 2024 | 10.07 | 10.26 | 9.560 | 9.620 | 1,757,493 | -0.42(-4.18%) |
Aug 08, 2024 | 9.930 | 10.21 | 9.900 | 10.04 | 1,700,497 | +0.11(+1.11%) |
Aug 07, 2024 | 10.54 | 10.77 | 9.900 | 9.930 | 2,158,392 | -0.49(-4.70%) |
Aug 06, 2024 | 10.68 | 10.90 | 10.22 | 10.42 | 2,480,226 | -0.21(-1.98%) |
Aug 05, 2024 | 9.650 | 10.76 | 9.450 | 10.63 | 3,597,279 | +0.25(+2.41%) |
Aug 02, 2024 | 10.66 | 10.70 | 9.910 | 10.38 | 3,108,751 | -0.28(-2.63%) |
|