Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 14.42 | 15.00 | 14.42 | 15.00 | 67,653 | +0.95(+6.76%) |
Oct 17, 2024 | 14.54 | 14.55 | 13.92 | 14.05 | 58,631 | -0.34(-2.36%) |
Oct 16, 2024 | 14.02 | 14.52 | 13.75 | 14.39 | 64,367 | +0.70(+5.11%) |
Oct 15, 2024 | 13.87 | 14.33 | 13.33 | 13.69 | 43,049 | -0.02(-0.15%) |
Oct 14, 2024 | 13.68 | 14.19 | 13.56 | 13.71 | 68,361 | +0.36(+2.70%) |
Oct 11, 2024 | 12.32 | 13.35 | 12.32 | 13.35 | 84,033 | +1.30(+10.79%) |
Oct 10, 2024 | 12.32 | 12.40 | 12.05 | 12.05 | 28,599 | -0.26(-2.11%) |
Oct 09, 2024 | 12.61 | 12.75 | 12.28 | 12.31 | 31,988 | -0.35(-2.76%) |
Oct 08, 2024 | 12.45 | 12.78 | 12.45 | 12.66 | 22,647 | +0.25(+2.01%) |
Oct 07, 2024 | 12.62 | 12.99 | 12.41 | 12.41 | 57,253 | -0.13(-1.04%) |
Oct 04, 2024 | 12.30 | 12.76 | 12.00 | 12.54 | 53,740 | +0.37(+3.04%) |
Oct 03, 2024 | 12.00 | 12.17 | 11.72 | 12.17 | 24,102 | +0.27(+2.27%) |
Oct 02, 2024 | 11.74 | 12.23 | 11.72 | 11.90 | 50,797 | +0.13(+1.10%) |
Oct 01, 2024 | 12.22 | 12.22 | 11.61 | 11.77 | 35,957 | -0.73(-5.84%) |
Sep 30, 2024 | 12.88 | 12.88 | 12.49 | 12.50 | 31,762 | -0.66(-5.02%) |
Sep 27, 2024 | 13.21 | 13.41 | 13.05 | 13.16 | 41,949 | +0.25(+1.94%) |
Sep 26, 2024 | 12.42 | 13.04 | 12.42 | 12.91 | 66,154 | +0.79(+6.52%) |
Sep 25, 2024 | 12.10 | 12.46 | 12.02 | 12.12 | 20,841 | +0.05(+0.41%) |
Sep 24, 2024 | 11.72 | 12.14 | 11.67 | 12.07 | 22,573 | +0.33(+2.81%) |
Sep 23, 2024 | 11.59 | 11.79 | 11.57 | 11.74 | 15,163 | +0.26(+2.26%) |
Sep 20, 2024 | 11.38 | 11.56 | 11.23 | 11.48 | 16,542 | -0.06(-0.52%) |
Sep 19, 2024 | 11.72 | 11.86 | 11.51 | 11.54 | 81,251 | +0.58(+5.29%) |
Sep 18, 2024 | 11.00 | 11.56 | 10.92 | 10.96 | 28,732 | -0.07(-0.63%) |
Sep 17, 2024 | 11.19 | 11.44 | 11.03 | 11.03 | 18,938 | +0.07(+0.64%) |
Sep 16, 2024 | 10.97 | 11.08 | 10.92 | 10.96 | 11,683 | -0.25(-2.23%) |
Sep 13, 2024 | 10.92 | 11.42 | 10.92 | 11.21 | 32,876 | +0.31(+2.84%) |
Sep 12, 2024 | 10.86 | 11.10 | 10.72 | 10.90 | 22,108 | +0.14(+1.30%) |
Sep 11, 2024 | 10.54 | 10.93 | 10.28 | 10.76 | 14,049 | -0.01(-0.09%) |
Sep 10, 2024 | 10.34 | 10.78 | 10.24 | 10.77 | 15,170 | +0.44(+4.26%) |
Sep 09, 2024 | 9.990 | 10.42 | 9.980 | 10.33 | 18,514 | +0.58(+5.95%) |
Sep 06, 2024 | 10.50 | 10.57 | 9.680 | 9.750 | 39,101 | -0.52(-5.06%) |
Sep 05, 2024 | 10.42 | 10.65 | 10.24 | 10.27 | 23,273 | -0.19(-1.82%) |
Sep 04, 2024 | 10.39 | 10.71 | 10.22 | 10.46 | 73,745 | -0.10(-0.95%) |
Sep 03, 2024 | 11.39 | 11.39 | 10.50 | 10.56 | 47,384 | -0.89(-7.77%) |
Aug 30, 2024 | 11.77 | 11.77 | 11.34 | 11.45 | 28,850 | -0.16(-1.38%) |
Aug 29, 2024 | 11.92 | 12.15 | 11.59 | 11.61 | 20,139 | +0.05(+0.43%) |
Aug 28, 2024 | 11.95 | 11.97 | 11.48 | 11.56 | 23,733 | -0.52(-4.30%) |
Aug 27, 2024 | 12.20 | 12.27 | 11.95 | 12.08 | 71,991 | -0.47(-3.75%) |
Aug 26, 2024 | 12.81 | 12.81 | 12.55 | 12.55 | 35,312 | -0.40(-3.09%) |
Aug 23, 2024 | 12.17 | 13.00 | 12.11 | 12.95 | 25,000 | +0.92(+7.65%) |
Aug 22, 2024 | 12.46 | 12.50 | 12.00 | 12.03 | 13,117 | -0.36(-2.91%) |
Aug 21, 2024 | 12.00 | 12.50 | 11.91 | 12.39 | 17,735 | +0.40(+3.34%) |
Aug 20, 2024 | 12.24 | 12.36 | 11.70 | 11.99 | 25,624 | +0.05(+0.42%) |
Aug 19, 2024 | 11.80 | 12.01 | 11.75 | 11.94 | 18,688 | +0.28(+2.40%) |
Aug 16, 2024 | 11.46 | 11.85 | 11.46 | 11.66 | 13,599 | +0.27(+2.37%) |
Aug 15, 2024 | 11.40 | 11.92 | 11.36 | 11.39 | 37,860 | +0.21(+1.88%) |
Aug 14, 2024 | 11.46 | 11.64 | 11.18 | 11.18 | 15,701 | -0.18(-1.58%) |
Aug 13, 2024 | 11.16 | 11.60 | 11.09 | 11.36 | 33,742 | +0.23(+2.07%) |
Aug 12, 2024 | 11.42 | 11.58 | 11.12 | 11.13 | 21,298 | -0.45(-3.89%) |
Aug 09, 2024 | 11.63 | 11.70 | 11.40 | 11.58 | 40,852 | -0.10(-0.86%) |
Aug 08, 2024 | 11.17 | 11.75 | 11.05 | 11.68 | 52,779 | +0.91(+8.45%) |
Aug 07, 2024 | 11.95 | 11.95 | 10.71 | 10.77 | 57,508 | -0.76(-6.59%) |
Aug 06, 2024 | 11.40 | 11.87 | 10.95 | 11.53 | 115,638 | +0.39(+3.50%) |
Aug 05, 2024 | 10.80 | 11.50 | 8.500 | 11.14 | 213,036 | -0.86(-7.17%) |
Aug 02, 2024 | 12.61 | 13.00 | 11.91 | 12.00 | 297,641 | -1.07(-8.19%) |