Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 20, 2024 | 9.540 | 9.960 | 9.400 | 9.890 | 18,468 | +0.25(+2.59%) |
Dec 19, 2024 | 9.900 | 9.900 | 9.635 | 9.640 | 6,900 | +0.01(+0.10%) |
Dec 18, 2024 | 10.36 | 10.40 | 9.630 | 9.630 | 19,459 | -0.75(-7.23%) |
Dec 17, 2024 | 10.36 | 10.46 | 10.30 | 10.38 | 20,304 | -0.40(-3.71%) |
Dec 16, 2024 | 10.42 | 10.78 | 10.42 | 10.78 | 32,746 | +0.17(+1.60%) |
Dec 13, 2024 | 10.55 | 10.63 | 10.46 | 10.61 | 11,425 | -0.07(-0.66%) |
Dec 12, 2024 | 10.59 | 10.68 | 10.49 | 10.68 | 8,481 | +0.00(+0.00%) |
Dec 11, 2024 | 10.66 | 10.84 | 10.49 | 10.68 | 15,933 | +0.14(+1.33%) |
Dec 10, 2024 | 10.40 | 10.68 | 10.40 | 10.54 | 8,733 | +0.03(+0.29%) |
Dec 09, 2024 | 10.80 | 10.84 | 10.51 | 10.51 | 5,789 | -0.19(-1.78%) |
Dec 06, 2024 | 10.61 | 10.71 | 10.61 | 10.70 | 8,507 | +0.02(+0.19%) |
Dec 05, 2024 | 10.83 | 10.85 | 10.68 | 10.68 | 12,702 | -0.05(-0.47%) |
Dec 04, 2024 | 10.68 | 10.79 | 10.62 | 10.73 | 19,109 | +0.04(+0.37%) |
Dec 03, 2024 | 10.74 | 10.83 | 10.64 | 10.69 | 12,919 | -0.15(-1.38%) |
Dec 02, 2024 | 10.75 | 10.98 | 10.64 | 10.84 | 26,691 | +0.03(+0.28%) |
Nov 29, 2024 | 10.92 | 10.93 | 10.81 | 10.81 | 7,182 | -0.11(-1.01%) |
Nov 27, 2024 | 10.91 | 11.04 | 10.74 | 10.92 | 4,136 | -0.03(-0.27%) |
Nov 26, 2024 | 11.02 | 11.07 | 10.94 | 10.95 | 3,831 | -0.08(-0.73%) |
Nov 25, 2024 | 10.99 | 11.40 | 10.98 | 11.03 | 21,442 | +0.09(+0.82%) |
Nov 22, 2024 | 10.66 | 11.10 | 10.66 | 10.94 | 27,781 | +0.12(+1.11%) |
Nov 21, 2024 | 10.68 | 10.88 | 10.68 | 10.82 | 17,640 | +0.08(+0.74%) |
Nov 20, 2024 | 10.47 | 10.74 | 10.47 | 10.74 | 9,661 | +0.16(+1.51%) |
Nov 19, 2024 | 10.59 | 10.64 | 10.51 | 10.58 | 10,437 | -0.04(-0.38%) |
Nov 18, 2024 | 10.63 | 10.76 | 10.59 | 10.62 | 12,530 | -0.18(-1.67%) |
Nov 15, 2024 | 10.64 | 10.80 | 10.61 | 10.80 | 6,850 | -0.03(-0.28%) |
Nov 14, 2024 | 10.87 | 10.94 | 10.78 | 10.83 | 7,774 | -0.02(-0.18%) |
Nov 13, 2024 | 10.91 | 11.18 | 10.85 | 10.85 | 6,651 | -0.06(-0.55%) |
Nov 12, 2024 | 11.00 | 11.13 | 10.88 | 10.91 | 10,728 | -0.20(-1.80%) |
Nov 11, 2024 | 10.93 | 11.22 | 10.93 | 11.11 | 13,658 | +0.32(+2.97%) |
Nov 08, 2024 | 10.62 | 10.90 | 10.62 | 10.79 | 17,128 | +0.12(+1.12%) |
Nov 07, 2024 | 11.29 | 11.29 | 10.62 | 10.67 | 60,055 | -0.63(-5.57%) |
Nov 06, 2024 | 10.52 | 11.43 | 10.49 | 11.30 | 147,827 | +1.01(+9.81%) |
Nov 05, 2024 | 10.03 | 10.37 | 10.03 | 10.29 | 8,970 | +0.21(+2.08%) |
Nov 04, 2024 | 10.33 | 10.33 | 10.04 | 10.08 | 4,146 | -0.21(-2.04%) |
Nov 01, 2024 | 10.29 | 10.31 | 10.14 | 10.29 | 49,867 | +0.06(+0.59%) |
Oct 31, 2024 | 10.41 | 10.41 | 10.23 | 10.23 | 15,365 | -0.19(-1.82%) |
Oct 30, 2024 | 10.22 | 10.51 | 10.22 | 10.42 | 38,429 | +0.13(+1.26%) |
Oct 29, 2024 | 10.18 | 10.32 | 10.04 | 10.29 | 22,109 | +0.16(+1.58%) |
Oct 28, 2024 | 10.00 | 10.38 | 10.00 | 10.13 | 39,721 | -0.30(-2.87%) |
Oct 25, 2024 | 10.59 | 10.59 | 10.26 | 10.43 | 30,764 | -0.10(-0.95%) |
Oct 24, 2024 | 10.49 | 10.54 | 10.30 | 10.53 | 47,478 | -0.11(-1.03%) |
Oct 23, 2024 | 10.52 | 10.64 | 10.52 | 10.64 | 8,589 | -0.15(-1.39%) |
Oct 22, 2024 | 10.31 | 10.88 | 10.19 | 10.79 | 63,900 | +0.41(+3.95%) |
Oct 21, 2024 | 10.74 | 10.74 | 10.30 | 10.38 | 69,639 | -0.56(-5.11%) |
Oct 18, 2024 | 10.94 | 10.96 | 10.86 | 10.94 | 6,936 | -0.08(-0.73%) |
Oct 17, 2024 | 10.92 | 11.02 | 10.80 | 11.02 | 15,756 | +0.02(+0.18%) |
Oct 16, 2024 | 10.98 | 11.04 | 10.92 | 11.00 | 17,807 | +0.09(+0.82%) |
Oct 15, 2024 | 10.80 | 11.11 | 10.80 | 10.91 | 18,845 | +0.08(+0.74%) |
Oct 14, 2024 | 10.50 | 10.87 | 10.50 | 10.83 | 16,120 | +0.24(+2.26%) |
Oct 11, 2024 | 10.43 | 10.65 | 10.41 | 10.59 | 21,080 | -0.02(-0.19%) |
Oct 10, 2024 | 10.55 | 10.69 | 10.45 | 10.61 | 49,753 | -0.22(-2.03%) |
Oct 09, 2024 | 10.49 | 10.83 | 10.39 | 10.83 | 31,911 | +0.34(+3.24%) |
Oct 08, 2024 | 10.69 | 10.69 | 10.49 | 10.49 | 23,096 | -0.17(-1.59%) |
Oct 07, 2024 | 11.29 | 11.36 | 10.41 | 10.66 | 31,690 | -0.75(-6.57%) |
Oct 04, 2024 | 10.69 | 11.41 | 10.59 | 11.41 | 43,859 | +0.78(+7.33%) |
Oct 03, 2024 | 10.16 | 10.82 | 10.08 | 10.63 | 115,825 | +0.47(+4.62%) |
Oct 02, 2024 | 10.29 | 10.40 | 10.16 | 10.16 | 20,967 | +0.01(+0.10%) |