Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2024 | 10.60 | 10.61 | 10.41 | 10.57 | 841,825 | -0.16(-1.49%) |
Oct 11, 2024 | 10.63 | 10.80 | 10.56 | 10.73 | 1,447,374 | +0.04(+0.37%) |
Oct 10, 2024 | 10.51 | 10.70 | 10.37 | 10.69 | 1,384,299 | +0.19(+1.81%) |
Oct 09, 2024 | 10.52 | 10.53 | 10.23 | 10.50 | 1,690,407 | -0.07(-0.66%) |
Oct 08, 2024 | 10.50 | 10.67 | 10.27 | 10.57 | 2,435,341 | -0.08(-0.75%) |
Oct 07, 2024 | 11.15 | 11.15 | 10.58 | 10.65 | 2,912,614 | -0.52(-4.66%) |
Oct 04, 2024 | 11.14 | 11.28 | 10.96 | 11.17 | 2,596,598 | +0.15(+1.36%) |
Oct 03, 2024 | 11.14 | 12.33 | 10.90 | 11.02 | 10,473,352 | -0.15(-1.34%) |
Oct 02, 2024 | 11.43 | 11.45 | 11.02 | 11.17 | 1,484,565 | -0.03(-0.27%) |
Oct 01, 2024 | 11.02 | 11.42 | 10.95 | 11.20 | 1,912,222 | +0.10(+0.90%) |
Sep 30, 2024 | 10.75 | 11.21 | 10.65 | 11.10 | 3,070,551 | +0.30(+2.78%) |
Sep 27, 2024 | 10.30 | 10.98 | 10.28 | 10.80 | 5,289,093 | +0.56(+5.47%) |
Sep 26, 2024 | 9.890 | 10.30 | 9.715 | 10.24 | 3,667,133 | +0.10(+0.99%) |
Sep 25, 2024 | 10.13 | 10.17 | 9.990 | 10.14 | 1,876,415 | -0.11(-1.07%) |
Sep 24, 2024 | 10.40 | 10.40 | 10.20 | 10.25 | 1,231,209 | +0.01(+0.10%) |
Sep 23, 2024 | 10.37 | 10.50 | 10.17 | 10.24 | 1,074,546 | -0.09(-0.87%) |
Sep 20, 2024 | 10.35 | 10.59 | 10.32 | 10.33 | 5,499,447 | -0.06(-0.58%) |
Sep 19, 2024 | 10.55 | 10.60 | 10.26 | 10.39 | 3,805,748 | +0.55(+5.59%) |
Sep 18, 2024 | 9.990 | 10.21 | 9.835 | 9.840 | 1,200,706 | -0.18(-1.80%) |
Sep 17, 2024 | 9.770 | 10.02 | 9.740 | 10.02 | 1,018,723 | +0.32(+3.30%) |
Sep 16, 2024 | 9.650 | 9.715 | 9.510 | 9.700 | 1,193,529 | +0.22(+2.32%) |
Sep 13, 2024 | 9.600 | 9.655 | 9.395 | 9.480 | 1,823,391 | +0.04(+0.42%) |
Sep 12, 2024 | 9.390 | 9.700 | 9.240 | 9.440 | 1,072,479 | +0.13(+1.40%) |
Sep 11, 2024 | 9.200 | 9.420 | 9.015 | 9.310 | 1,527,112 | +0.11(+1.20%) |
Sep 10, 2024 | 9.610 | 9.610 | 9.100 | 9.200 | 1,905,955 | -0.41(-4.27%) |
Sep 09, 2024 | 9.710 | 9.810 | 9.610 | 9.610 | 1,905,611 | -0.14(-1.44%) |
Sep 06, 2024 | 10.17 | 10.33 | 9.725 | 9.750 | 1,531,870 | -0.40(-3.94%) |
Sep 05, 2024 | 10.39 | 10.39 | 10.03 | 10.15 | 1,810,693 | -0.13(-1.26%) |
Sep 04, 2024 | 10.70 | 10.75 | 10.20 | 10.28 | 1,340,767 | -0.36(-3.38%) |
Sep 03, 2024 | 10.93 | 10.99 | 10.48 | 10.64 | 1,457,563 | -0.58(-5.17%) |
Aug 30, 2024 | 11.29 | 11.34 | 11.09 | 11.22 | 1,217,645 | -0.24(-2.09%) |
Aug 29, 2024 | 11.54 | 11.68 | 11.41 | 11.46 | 1,304,016 | +0.08(+0.70%) |
Aug 28, 2024 | 11.16 | 11.45 | 11.03 | 11.38 | 1,282,634 | +0.12(+1.07%) |
Aug 27, 2024 | 11.26 | 11.28 | 11.11 | 11.26 | 814,198 | +0.00(+0.00%) |
Aug 26, 2024 | 11.39 | 11.47 | 11.18 | 11.26 | 1,009,456 | +0.21(+1.90%) |
Aug 23, 2024 | 10.74 | 11.07 | 10.62 | 11.05 | 1,110,450 | +0.58(+5.54%) |
Aug 22, 2024 | 10.50 | 10.66 | 10.44 | 10.47 | 1,270,758 | +0.11(+1.06%) |
Aug 21, 2024 | 10.45 | 10.50 | 10.32 | 10.36 | 1,041,595 | +0.03(+0.29%) |
Aug 20, 2024 | 10.80 | 10.80 | 10.28 | 10.33 | 1,076,848 | -0.52(-4.79%) |
Aug 19, 2024 | 10.80 | 10.88 | 10.72 | 10.85 | 819,481 | +0.09(+0.84%) |
Aug 16, 2024 | 10.47 | 10.77 | 10.42 | 10.76 | 938,003 | +0.19(+1.80%) |
Aug 15, 2024 | 10.53 | 10.69 | 10.46 | 10.57 | 1,060,548 | +0.22(+2.13%) |
Aug 14, 2024 | 10.46 | 10.49 | 10.24 | 10.35 | 764,775 | -0.02(-0.19%) |
Aug 13, 2024 | 10.28 | 10.46 | 10.20 | 10.37 | 970,881 | +0.01(+0.10%) |
Aug 12, 2024 | 10.34 | 10.47 | 10.31 | 10.36 | 1,048,747 | +0.10(+0.97%) |
Aug 09, 2024 | 10.31 | 10.36 | 10.18 | 10.26 | 998,526 | -0.08(-0.77%) |
Aug 08, 2024 | 10.17 | 10.36 | 10.10 | 10.34 | 839,021 | +0.27(+2.68%) |
Aug 07, 2024 | 10.40 | 10.47 | 10.06 | 10.07 | 1,123,382 | -0.10(-0.98%) |
Aug 06, 2024 | 10.12 | 10.36 | 10.01 | 10.17 | 1,776,997 | +0.04(+0.39%) |
Aug 05, 2024 | 10.00 | 10.16 | 9.680 | 10.13 | 2,330,732 | -0.43(-4.07%) |
Aug 02, 2024 | 11.00 | 11.00 | 10.47 | 10.56 | 1,698,635 | -0.68(-6.05%) |