Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 10.33 | 10.44 | 10.25 | 10.39 | 1,507,165 | +0.06(+0.58%) |
Oct 17, 2024 | 10.29 | 10.44 | 10.24 | 10.33 | 892,226 | +0.06(+0.58%) |
Oct 16, 2024 | 10.23 | 10.36 | 10.21 | 10.27 | 770,942 | +0.10(+0.98%) |
Oct 15, 2024 | 10.13 | 10.35 | 10.12 | 10.17 | 1,945,310 | +0.06(+0.59%) |
Oct 14, 2024 | 9.900 | 10.11 | 9.860 | 10.11 | 1,405,220 | +0.20(+2.02%) |
Oct 11, 2024 | 9.880 | 9.990 | 9.870 | 9.910 | 707,272 | +0.04(+0.41%) |
Oct 10, 2024 | 9.800 | 9.870 | 9.625 | 9.870 | 831,989 | +0.04(+0.41%) |
Oct 09, 2024 | 9.870 | 9.955 | 9.820 | 9.830 | 639,782 | -0.03(-0.30%) |
Oct 08, 2024 | 9.820 | 9.930 | 9.780 | 9.860 | 832,266 | +0.08(+0.82%) |
Oct 07, 2024 | 9.840 | 9.865 | 9.675 | 9.780 | 1,438,693 | -0.11(-1.11%) |
Oct 04, 2024 | 9.750 | 9.920 | 9.700 | 9.890 | 1,793,313 | +0.21(+2.17%) |
Oct 03, 2024 | 9.800 | 9.880 | 9.620 | 9.680 | 1,566,285 | -0.20(-2.02%) |
Oct 02, 2024 | 9.920 | 10.03 | 9.880 | 9.880 | 818,890 | -0.10(-1.00%) |
Oct 01, 2024 | 9.930 | 10.01 | 9.850 | 9.980 | 812,163 | -0.01(-0.10%) |
Sep 30, 2024 | 9.970 | 10.05 | 9.910 | 9.990 | 1,096,942 | -0.09(-0.89%) |
Sep 27, 2024 | 10.06 | 10.18 | 9.940 | 10.08 | 795,896 | +0.06(+0.60%) |
Sep 26, 2024 | 10.24 | 10.26 | 10.00 | 10.02 | 1,310,992 | -0.10(-0.99%) |
Sep 25, 2024 | 10.31 | 10.39 | 10.12 | 10.12 | 1,260,676 | -0.18(-1.75%) |
Sep 24, 2024 | 10.15 | 10.32 | 10.10 | 10.30 | 841,959 | +0.21(+2.08%) |
Sep 23, 2024 | 10.17 | 10.22 | 10.07 | 10.09 | 657,207 | +0.00(+0.00%) |
Sep 20, 2024 | 10.19 | 10.23 | 10.07 | 10.09 | 2,766,489 | -0.10(-0.98%) |
Sep 19, 2024 | 10.09 | 10.22 | 9.990 | 10.19 | 1,138,194 | +0.33(+3.35%) |
Sep 18, 2024 | 9.890 | 10.03 | 9.820 | 9.860 | 1,029,772 | +0.00(+0.00%) |
Sep 17, 2024 | 9.760 | 9.980 | 9.700 | 9.860 | 1,209,660 | +0.19(+1.96%) |
Sep 16, 2024 | 9.640 | 9.765 | 9.500 | 9.670 | 1,292,177 | +0.12(+1.26%) |
Sep 13, 2024 | 9.490 | 9.585 | 9.400 | 9.550 | 1,205,568 | +0.15(+1.60%) |
Sep 12, 2024 | 9.380 | 9.500 | 9.310 | 9.400 | 785,058 | +0.02(+0.21%) |
Sep 11, 2024 | 9.300 | 9.430 | 9.130 | 9.380 | 1,005,180 | +0.05(+0.54%) |
Sep 10, 2024 | 9.410 | 9.430 | 9.220 | 9.330 | 1,585,116 | -0.10(-1.06%) |
Sep 09, 2024 | 9.320 | 9.590 | 9.230 | 9.430 | 1,528,770 | +0.18(+1.95%) |
Sep 06, 2024 | 9.560 | 9.560 | 9.225 | 9.250 | 1,274,416 | -0.22(-2.32%) |
Sep 05, 2024 | 9.680 | 9.730 | 9.285 | 9.470 | 1,908,826 | -0.19(-1.97%) |
Sep 04, 2024 | 9.690 | 9.780 | 9.550 | 9.660 | 790,432 | -0.08(-0.82%) |
Sep 03, 2024 | 9.990 | 10.06 | 9.665 | 9.740 | 971,041 | -0.40(-3.94%) |
Aug 30, 2024 | 10.17 | 10.22 | 9.950 | 10.14 | 1,566,145 | +0.05(+0.50%) |
Aug 29, 2024 | 10.20 | 10.24 | 10.05 | 10.09 | 918,769 | -0.02(-0.20%) |
Aug 28, 2024 | 10.28 | 10.36 | 10.09 | 10.11 | 1,255,834 | -0.25(-2.41%) |
Aug 27, 2024 | 10.19 | 10.38 | 10.17 | 10.36 | 787,225 | +0.12(+1.17%) |
Aug 26, 2024 | 10.28 | 10.30 | 10.12 | 10.24 | 1,475,079 | +0.01(+0.10%) |
Aug 23, 2024 | 9.890 | 10.31 | 9.880 | 10.23 | 2,439,000 | +0.40(+4.07%) |
Aug 22, 2024 | 9.810 | 9.910 | 9.780 | 9.830 | 1,531,729 | +0.12(+1.24%) |
Aug 21, 2024 | 9.860 | 9.860 | 9.600 | 9.710 | 1,281,240 | -0.04(-0.41%) |
Aug 20, 2024 | 10.08 | 10.09 | 9.725 | 9.750 | 1,645,082 | -0.36(-3.56%) |
Aug 19, 2024 | 9.800 | 10.12 | 9.760 | 10.11 | 2,067,354 | +0.37(+3.80%) |
Aug 16, 2024 | 9.940 | 9.940 | 9.695 | 9.740 | 1,813,451 | -0.24(-2.40%) |
Aug 15, 2024 | 10.02 | 10.11 | 9.909 | 9.980 | 2,059,100 | +0.25(+2.57%) |
Aug 14, 2024 | 10.07 | 10.08 | 9.715 | 9.730 | 1,418,141 | -0.31(-3.09%) |
Aug 13, 2024 | 9.900 | 10.06 | 9.820 | 10.04 | 1,599,664 | +0.21(+2.14%) |
Aug 12, 2024 | 9.880 | 10.00 | 9.770 | 9.830 | 2,724,388 | -0.05(-0.51%) |
Aug 09, 2024 | 9.640 | 9.880 | 9.560 | 9.880 | 17,702,542 | +0.23(+2.38%) |
Aug 08, 2024 | 9.680 | 9.695 | 9.515 | 9.650 | 707,081 | +0.13(+1.37%) |
Aug 07, 2024 | 9.810 | 9.905 | 9.440 | 9.520 | 1,165,048 | -0.24(-2.46%) |
Aug 06, 2024 | 10.02 | 10.03 | 9.730 | 9.760 | 1,076,548 | -0.25(-2.49%) |
Aug 05, 2024 | 10.27 | 10.43 | 9.969 | 10.01 | 2,222,996 | -0.86(-7.89%) |
Aug 02, 2024 | 11.35 | 11.54 | 10.70 | 10.87 | 2,974,685 | -0.74(-6.36%) |
|