Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 10.68 | 10.70 | 10.60 | 10.60 | 296,084 | +0.17(+1.63%) |
Oct 17, 2024 | 10.42 | 10.50 | 10.40 | 10.43 | 745,354 | -0.13(-1.23%) |
Oct 16, 2024 | 10.59 | 10.64 | 10.48 | 10.56 | 613,697 | +0.12(+1.15%) |
Oct 15, 2024 | 10.61 | 10.62 | 10.44 | 10.44 | 503,074 | -0.54(-4.92%) |
Oct 14, 2024 | 10.78 | 11.00 | 10.73 | 10.98 | 887,835 | -0.07(-0.63%) |
Oct 11, 2024 | 11.00 | 11.10 | 11.00 | 11.05 | 185,899 | +0.02(+0.18%) |
Oct 10, 2024 | 10.85 | 11.04 | 10.83 | 11.03 | 579,944 | +0.07(+0.64%) |
Oct 09, 2024 | 10.84 | 11.00 | 10.84 | 10.96 | 157,288 | +0.00(+0.00%) |
Oct 08, 2024 | 11.00 | 11.00 | 10.83 | 10.96 | 570,560 | -0.48(-4.20%) |
Oct 07, 2024 | 11.38 | 11.48 | 11.36 | 11.44 | 589,419 | +0.06(+0.53%) |
Oct 04, 2024 | 11.31 | 11.38 | 11.28 | 11.38 | 310,523 | +0.15(+1.34%) |
Oct 03, 2024 | 11.21 | 11.26 | 11.14 | 11.23 | 322,548 | -0.17(-1.49%) |
Oct 02, 2024 | 11.50 | 11.56 | 11.38 | 11.40 | 355,814 | -0.03(-0.26%) |
Oct 01, 2024 | 11.48 | 11.50 | 11.31 | 11.43 | 428,384 | -0.02(-0.17%) |
Sep 30, 2024 | 11.40 | 11.46 | 11.37 | 11.45 | 631,039 | +0.09(+0.79%) |
Sep 27, 2024 | 11.36 | 11.47 | 11.31 | 11.36 | 509,191 | +0.00(+0.00%) |
Sep 26, 2024 | 11.31 | 11.36 | 11.24 | 11.36 | 1,081,062 | +0.73(+6.85%) |
Sep 25, 2024 | 10.77 | 10.81 | 10.63 | 10.63 | 1,031,191 | -0.04(-0.36%) |
Sep 24, 2024 | 10.71 | 10.73 | 10.60 | 10.67 | 702,757 | +0.45(+4.40%) |
Sep 23, 2024 | 10.12 | 10.25 | 10.12 | 10.22 | 594,314 | +0.20(+2.04%) |
Sep 20, 2024 | 10.11 | 10.11 | 9.980 | 10.02 | 366,192 | -0.24(-2.38%) |
Sep 19, 2024 | 10.35 | 10.37 | 10.22 | 10.26 | 419,877 | +0.32(+3.22%) |
Sep 18, 2024 | 10.00 | 10.14 | 9.940 | 9.940 | 429,726 | +0.00(+0.00%) |
Sep 17, 2024 | 9.990 | 10.02 | 9.877 | 9.940 | 401,256 | -0.03(-0.30%) |
Sep 16, 2024 | 9.950 | 10.00 | 9.890 | 9.970 | 1,011,810 | +0.12(+1.22%) |
Sep 13, 2024 | 9.840 | 9.910 | 9.820 | 9.850 | 398,272 | +0.09(+0.92%) |
Sep 12, 2024 | 9.610 | 9.760 | 9.590 | 9.760 | 1,218,430 | +0.23(+2.41%) |
Sep 11, 2024 | 9.510 | 9.580 | 9.330 | 9.530 | 1,024,904 | +0.10(+1.06%) |
Sep 10, 2024 | 9.570 | 9.570 | 9.380 | 9.430 | 1,095,609 | -0.18(-1.87%) |
Sep 09, 2024 | 9.630 | 9.690 | 9.600 | 9.610 | 1,058,260 | +0.04(+0.42%) |
Sep 06, 2024 | 9.770 | 9.800 | 9.550 | 9.570 | 530,326 | -0.34(-3.43%) |
Sep 05, 2024 | 9.981 | 10.02 | 9.890 | 9.910 | 680,376 | -0.02(-0.20%) |
Sep 04, 2024 | 9.940 | 10.03 | 9.900 | 9.930 | 451,339 | -0.03(-0.30%) |
Sep 03, 2024 | 10.11 | 10.11 | 9.940 | 9.960 | 603,123 | -0.54(-5.14%) |
Aug 30, 2024 | 10.53 | 10.55 | 10.44 | 10.50 | 409,454 | -0.08(-0.76%) |
Aug 29, 2024 | 10.57 | 10.64 | 10.54 | 10.58 | 644,335 | +0.05(+0.47%) |
Aug 28, 2024 | 10.46 | 10.66 | 10.46 | 10.53 | 568,304 | -0.27(-2.50%) |
Aug 27, 2024 | 10.82 | 10.88 | 10.77 | 10.80 | 673,634 | +0.01(+0.05%) |
Aug 26, 2024 | 10.81 | 10.93 | 10.76 | 10.79 | 275,575 | +0.02(+0.14%) |
Aug 23, 2024 | 10.63 | 10.81 | 10.62 | 10.78 | 1,286,774 | +0.26(+2.47%) |
Aug 22, 2024 | 10.63 | 10.63 | 10.50 | 10.52 | 775,729 | -0.23(-2.18%) |
Aug 21, 2024 | 10.71 | 10.79 | 10.66 | 10.75 | 400,339 | +0.16(+1.55%) |
Aug 20, 2024 | 10.70 | 10.73 | 10.56 | 10.59 | 288,086 | -0.06(-0.56%) |
Aug 19, 2024 | 10.67 | 10.77 | 10.62 | 10.65 | 1,158,130 | +0.25(+2.40%) |
Aug 16, 2024 | 10.35 | 10.42 | 10.33 | 10.40 | 247,435 | -0.10(-0.95%) |
Aug 15, 2024 | 10.47 | 10.51 | 10.41 | 10.50 | 1,000,103 | +0.21(+2.04%) |
Aug 14, 2024 | 10.30 | 10.34 | 10.25 | 10.29 | 578,685 | -0.08(-0.77%) |
Aug 13, 2024 | 10.29 | 10.40 | 10.29 | 10.37 | 541,266 | -0.06(-0.58%) |
Aug 12, 2024 | 10.41 | 10.48 | 10.39 | 10.43 | 569,378 | +0.14(+1.36%) |
Aug 09, 2024 | 10.39 | 10.39 | 10.24 | 10.29 | 681,749 | +0.08(+0.78%) |
Aug 08, 2024 | 10.10 | 10.27 | 10.09 | 10.21 | 641,825 | +0.14(+1.39%) |
Aug 07, 2024 | 10.27 | 10.31 | 10.06 | 10.07 | 897,893 | +0.15(+1.51%) |
Aug 06, 2024 | 9.760 | 10.04 | 9.760 | 9.920 | 980,129 | -0.03(-0.30%) |
Aug 05, 2024 | 9.740 | 10.01 | 9.680 | 9.950 | 688,837 | -0.45(-4.33%) |
Aug 02, 2024 | 10.37 | 10.41 | 10.23 | 10.40 | 484,211 | -0.01(-0.10%) |