Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 10.21 | 10.72 | 10.21 | 10.59 | 293,613 | +0.38(+3.72%) |
Oct 10, 2024 | 10.11 | 10.22 | 10.00 | 10.21 | 304,023 | -0.12(-1.16%) |
Oct 09, 2024 | 10.10 | 10.42 | 10.02 | 10.33 | 361,354 | +0.25(+2.48%) |
Oct 08, 2024 | 9.980 | 10.12 | 9.900 | 10.08 | 204,091 | +0.17(+1.72%) |
Oct 07, 2024 | 10.02 | 10.02 | 9.770 | 9.910 | 185,017 | -0.22(-2.17%) |
Oct 04, 2024 | 10.07 | 10.14 | 9.920 | 10.13 | 258,177 | +0.32(+3.26%) |
Oct 03, 2024 | 10.03 | 10.07 | 9.775 | 9.810 | 172,694 | -0.37(-3.63%) |
Oct 02, 2024 | 10.15 | 10.40 | 10.08 | 10.18 | 218,754 | -0.06(-0.59%) |
Oct 01, 2024 | 10.33 | 10.37 | 10.09 | 10.24 | 256,413 | -0.10(-0.97%) |
Sep 30, 2024 | 10.27 | 10.47 | 10.18 | 10.34 | 362,913 | +0.02(+0.19%) |
Sep 27, 2024 | 10.45 | 10.48 | 10.20 | 10.32 | 224,577 | -0.03(-0.29%) |
Sep 26, 2024 | 10.65 | 10.70 | 10.33 | 10.35 | 253,054 | -0.06(-0.58%) |
Sep 25, 2024 | 10.58 | 10.58 | 10.35 | 10.41 | 251,333 | -0.19(-1.79%) |
Sep 24, 2024 | 10.67 | 10.81 | 10.59 | 10.60 | 264,362 | +0.01(+0.09%) |
Sep 23, 2024 | 10.62 | 10.74 | 10.48 | 10.59 | 307,880 | +0.09(+0.86%) |
Sep 20, 2024 | 10.63 | 10.69 | 10.44 | 10.50 | 1,890,746 | -0.25(-2.33%) |
Sep 19, 2024 | 10.69 | 10.76 | 10.46 | 10.75 | 367,111 | +0.42(+4.07%) |
Sep 18, 2024 | 10.31 | 10.68 | 9.950 | 10.33 | 378,470 | -0.03(-0.29%) |
Sep 17, 2024 | 10.35 | 10.76 | 10.29 | 10.36 | 355,177 | +0.16(+1.57%) |
Sep 16, 2024 | 10.30 | 10.30 | 9.925 | 10.20 | 322,971 | -0.05(-0.49%) |
Sep 13, 2024 | 9.800 | 10.31 | 9.745 | 10.25 | 506,441 | +0.67(+6.99%) |
Sep 12, 2024 | 9.780 | 9.930 | 9.570 | 9.580 | 306,536 | -0.15(-1.54%) |
Sep 11, 2024 | 9.510 | 9.760 | 9.320 | 9.730 | 346,774 | +0.17(+1.78%) |
Sep 10, 2024 | 9.800 | 9.800 | 9.415 | 9.560 | 352,027 | -0.24(-2.45%) |
Sep 09, 2024 | 10.46 | 10.46 | 9.770 | 9.800 | 366,336 | -0.61(-5.86%) |
Sep 06, 2024 | 11.07 | 11.07 | 10.40 | 10.41 | 185,883 | -0.64(-5.79%) |
Sep 05, 2024 | 11.07 | 11.08 | 10.88 | 11.05 | 224,447 | +0.01(+0.09%) |
Sep 04, 2024 | 11.24 | 11.39 | 11.01 | 11.04 | 292,469 | -0.22(-1.95%) |
Sep 03, 2024 | 11.86 | 11.89 | 11.25 | 11.26 | 509,758 | -0.69(-5.77%) |
Aug 30, 2024 | 11.67 | 11.95 | 11.58 | 11.95 | 428,432 | +0.41(+3.55%) |
Aug 29, 2024 | 11.39 | 11.60 | 11.22 | 11.54 | 394,308 | +0.29(+2.58%) |
Aug 28, 2024 | 11.42 | 11.48 | 11.25 | 11.25 | 342,816 | -0.21(-1.83%) |
Aug 27, 2024 | 11.62 | 11.68 | 11.46 | 11.46 | 271,927 | -0.24(-2.05%) |
Aug 26, 2024 | 11.75 | 11.85 | 11.61 | 11.70 | 283,773 | +0.12(+1.04%) |
Aug 23, 2024 | 11.36 | 11.69 | 11.25 | 11.58 | 338,354 | +0.31(+2.75%) |
Aug 22, 2024 | 11.56 | 11.61 | 11.20 | 11.27 | 242,225 | -0.26(-2.25%) |
Aug 21, 2024 | 11.33 | 11.60 | 11.26 | 11.53 | 359,974 | +0.24(+2.13%) |
Aug 20, 2024 | 11.56 | 11.56 | 11.21 | 11.29 | 411,016 | -0.34(-2.92%) |
Aug 19, 2024 | 11.31 | 11.63 | 11.23 | 11.63 | 395,516 | +0.32(+2.83%) |
Aug 16, 2024 | 11.03 | 11.40 | 11.01 | 11.31 | 490,298 | +0.23(+2.08%) |
Aug 15, 2024 | 11.20 | 11.34 | 11.03 | 11.08 | 395,994 | +0.19(+1.74%) |
Aug 14, 2024 | 10.89 | 10.99 | 10.81 | 10.89 | 334,360 | +0.01(+0.09%) |
Aug 13, 2024 | 10.76 | 10.95 | 10.70 | 10.88 | 497,446 | +0.22(+2.06%) |
Aug 12, 2024 | 10.91 | 10.93 | 10.59 | 10.66 | 639,864 | -0.31(-2.83%) |
Aug 09, 2024 | 10.93 | 10.98 | 10.82 | 10.97 | 485,918 | -0.03(-0.27%) |
Aug 08, 2024 | 11.09 | 11.11 | 10.89 | 11.00 | 355,056 | +0.04(+0.36%) |
Aug 07, 2024 | 11.25 | 11.31 | 10.79 | 10.96 | 528,962 | -0.13(-1.17%) |
Aug 06, 2024 | 10.85 | 11.30 | 10.71 | 11.09 | 792,603 | +0.23(+2.12%) |
Aug 05, 2024 | 10.90 | 11.13 | 10.66 | 10.86 | 1,102,317 | -0.68(-5.89%) |
Aug 02, 2024 | 12.10 | 12.10 | 11.29 | 11.54 | 904,067 | -0.89(-7.16%) |