Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 10.42 | 10.45 | 10.34 | 10.35 | 363,055 | +0.17(+1.67%) |
Oct 17, 2024 | 10.22 | 10.25 | 10.15 | 10.18 | 427,954 | -0.09(-0.88%) |
Oct 16, 2024 | 10.33 | 10.37 | 10.27 | 10.27 | 631,972 | -0.10(-0.96%) |
Oct 15, 2024 | 10.40 | 10.43 | 10.36 | 10.37 | 268,657 | -0.08(-0.77%) |
Oct 14, 2024 | 10.49 | 10.54 | 10.44 | 10.45 | 362,166 | -0.09(-0.85%) |
Oct 11, 2024 | 10.53 | 10.62 | 10.51 | 10.54 | 305,391 | -0.09(-0.85%) |
Oct 10, 2024 | 10.69 | 10.72 | 10.62 | 10.63 | 429,307 | -0.05(-0.47%) |
Oct 09, 2024 | 10.68 | 10.74 | 10.66 | 10.68 | 152,204 | +0.03(+0.28%) |
Oct 08, 2024 | 10.70 | 10.72 | 10.58 | 10.65 | 254,727 | -0.07(-0.65%) |
Oct 07, 2024 | 10.76 | 10.82 | 10.70 | 10.72 | 395,128 | -0.06(-0.56%) |
Oct 04, 2024 | 10.76 | 10.85 | 10.75 | 10.78 | 275,926 | +0.23(+2.18%) |
Oct 03, 2024 | 10.59 | 10.63 | 10.55 | 10.55 | 168,932 | -0.17(-1.59%) |
Oct 02, 2024 | 10.80 | 10.83 | 10.71 | 10.72 | 216,141 | -0.11(-1.02%) |
Oct 01, 2024 | 10.99 | 10.99 | 10.80 | 10.83 | 230,464 | -0.26(-2.34%) |
Sep 30, 2024 | 11.15 | 11.16 | 11.06 | 11.09 | 633,592 | -0.35(-3.06%) |
Sep 27, 2024 | 11.54 | 11.66 | 11.11 | 11.44 | 276,543 | +0.12(+1.06%) |
Sep 26, 2024 | 11.30 | 11.35 | 11.23 | 11.32 | 294,611 | +0.37(+3.38%) |
Sep 25, 2024 | 11.09 | 11.09 | 10.95 | 10.95 | 241,455 | -0.17(-1.53%) |
Sep 24, 2024 | 11.10 | 11.15 | 11.07 | 11.12 | 330,295 | +0.26(+2.39%) |
Sep 23, 2024 | 10.81 | 10.90 | 10.81 | 10.86 | 247,149 | +0.17(+1.59%) |
Sep 20, 2024 | 10.71 | 10.74 | 10.61 | 10.69 | 323,694 | -0.24(-2.20%) |
Sep 19, 2024 | 11.10 | 11.10 | 10.89 | 10.93 | 395,543 | +0.00(+0.00%) |
Sep 18, 2024 | 10.94 | 11.08 | 10.85 | 10.93 | 167,595 | +0.06(+0.55%) |
Sep 17, 2024 | 10.93 | 10.97 | 10.82 | 10.87 | 234,148 | +0.04(+0.37%) |
Sep 16, 2024 | 10.80 | 10.86 | 10.75 | 10.83 | 307,488 | -0.06(-0.55%) |
Sep 13, 2024 | 10.87 | 10.98 | 10.86 | 10.89 | 488,009 | +0.29(+2.74%) |
Sep 12, 2024 | 10.49 | 10.66 | 10.44 | 10.60 | 712,826 | +0.15(+1.44%) |
Sep 11, 2024 | 10.40 | 10.45 | 10.29 | 10.45 | 430,691 | +0.14(+1.36%) |
Sep 10, 2024 | 10.36 | 10.37 | 10.22 | 10.31 | 897,016 | -0.34(-3.19%) |
Sep 09, 2024 | 10.61 | 10.69 | 10.59 | 10.65 | 469,754 | +0.03(+0.28%) |
Sep 06, 2024 | 10.92 | 10.95 | 10.60 | 10.62 | 652,215 | -0.58(-5.18%) |
Sep 05, 2024 | 11.24 | 11.29 | 11.16 | 11.20 | 245,424 | +0.10(+0.90%) |
Sep 04, 2024 | 11.09 | 11.12 | 11.03 | 11.10 | 481,897 | -0.11(-0.98%) |
Sep 03, 2024 | 11.33 | 11.35 | 11.18 | 11.21 | 339,143 | -0.04(-0.36%) |
Aug 30, 2024 | 11.32 | 11.34 | 11.10 | 11.25 | 467,570 | -0.10(-0.88%) |
Aug 29, 2024 | 11.36 | 11.43 | 11.30 | 11.35 | 228,737 | -0.07(-0.61%) |
Aug 28, 2024 | 11.41 | 11.48 | 11.35 | 11.42 | 209,165 | -0.23(-1.97%) |
Aug 27, 2024 | 11.71 | 11.72 | 11.60 | 11.65 | 444,417 | -0.06(-0.55%) |
Aug 26, 2024 | 11.72 | 11.76 | 11.65 | 11.71 | 229,225 | -0.09(-0.72%) |
Aug 23, 2024 | 11.58 | 11.81 | 11.56 | 11.80 | 317,333 | +0.31(+2.70%) |
Aug 22, 2024 | 11.54 | 11.57 | 11.45 | 11.49 | 235,864 | -0.23(-1.96%) |
Aug 21, 2024 | 11.55 | 11.75 | 11.52 | 11.72 | 159,746 | +0.30(+2.63%) |
Aug 20, 2024 | 11.34 | 11.42 | 11.31 | 11.42 | 158,002 | -0.03(-0.26%) |
Aug 19, 2024 | 11.41 | 11.48 | 11.37 | 11.45 | 381,512 | +0.30(+2.69%) |
Aug 16, 2024 | 11.07 | 11.15 | 11.07 | 11.15 | 231,568 | +0.13(+1.18%) |
Aug 15, 2024 | 10.99 | 11.07 | 10.98 | 11.02 | 383,122 | +0.21(+1.94%) |
Aug 14, 2024 | 10.91 | 10.92 | 10.80 | 10.81 | 266,794 | -0.10(-0.92%) |
Aug 13, 2024 | 10.82 | 10.93 | 10.80 | 10.91 | 345,194 | -0.00(-0.04%) |
Aug 12, 2024 | 10.91 | 10.96 | 10.83 | 10.91 | 373,134 | -0.11(-0.96%) |
Aug 09, 2024 | 11.03 | 11.09 | 11.00 | 11.02 | 420,702 | -0.10(-0.90%) |
Aug 08, 2024 | 11.06 | 11.12 | 11.01 | 11.12 | 387,738 | +0.07(+0.63%) |
Aug 07, 2024 | 11.27 | 11.30 | 11.05 | 11.05 | 451,246 | +0.08(+0.73%) |
Aug 06, 2024 | 10.90 | 11.09 | 10.88 | 10.97 | 538,955 | -0.07(-0.60%) |
Aug 05, 2024 | 10.89 | 11.12 | 10.88 | 11.04 | 457,033 | -0.24(-2.16%) |
Aug 02, 2024 | 11.36 | 11.36 | 11.25 | 11.28 | 499,087 | -0.05(-0.44%) |