Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 10.60 | 10.78 | 10.58 | 10.74 | 374,332 | +0.16(+1.51%) |
Oct 10, 2024 | 10.50 | 10.77 | 10.46 | 10.58 | 447,442 | -0.04(-0.38%) |
Oct 09, 2024 | 10.75 | 10.82 | 10.58 | 10.62 | 422,806 | -0.12(-1.12%) |
Oct 08, 2024 | 10.86 | 10.89 | 10.69 | 10.74 | 325,478 | -0.08(-0.74%) |
Oct 07, 2024 | 10.79 | 10.87 | 10.71 | 10.82 | 393,332 | -0.05(-0.46%) |
Oct 04, 2024 | 11.00 | 11.00 | 10.71 | 10.87 | 436,577 | -0.03(-0.28%) |
Oct 03, 2024 | 10.88 | 11.01 | 10.79 | 10.90 | 460,102 | -0.09(-0.82%) |
Oct 02, 2024 | 10.65 | 10.99 | 10.62 | 10.99 | 552,309 | +0.24(+2.23%) |
Oct 01, 2024 | 11.02 | 11.03 | 10.74 | 10.75 | 593,381 | -0.30(-2.71%) |
Sep 30, 2024 | 10.94 | 11.21 | 10.94 | 11.05 | 812,497 | +0.03(+0.27%) |
Sep 27, 2024 | 11.15 | 11.22 | 10.99 | 11.02 | 620,434 | +0.04(+0.36%) |
Sep 26, 2024 | 11.04 | 11.17 | 10.95 | 10.98 | 693,205 | +0.04(+0.36%) |
Sep 25, 2024 | 11.03 | 11.20 | 10.94 | 10.94 | 501,757 | -0.09(-0.81%) |
Sep 24, 2024 | 10.83 | 11.08 | 10.83 | 11.03 | 619,345 | +0.19(+1.73%) |
Sep 23, 2024 | 10.85 | 10.94 | 10.74 | 10.84 | 608,960 | +0.06(+0.55%) |
Sep 20, 2024 | 10.86 | 10.99 | 10.63 | 10.78 | 2,370,461 | -0.24(-2.15%) |
Sep 19, 2024 | 11.30 | 11.38 | 10.96 | 11.02 | 933,955 | -0.05(-0.45%) |
Sep 18, 2024 | 11.05 | 11.33 | 10.91 | 11.07 | 733,192 | -0.03(-0.27%) |
Sep 17, 2024 | 11.24 | 11.27 | 11.04 | 11.10 | 538,952 | -0.05(-0.44%) |
Sep 16, 2024 | 11.42 | 11.47 | 11.14 | 11.15 | 505,235 | -0.19(-1.66%) |
Sep 13, 2024 | 11.00 | 11.36 | 10.93 | 11.34 | 668,786 | +0.60(+5.62%) |
Sep 12, 2024 | 10.78 | 10.79 | 10.63 | 10.73 | 616,153 | +0.02(+0.18%) |
Sep 11, 2024 | 10.53 | 10.72 | 10.40 | 10.71 | 545,371 | +0.09(+0.84%) |
Sep 10, 2024 | 10.74 | 10.81 | 10.59 | 10.62 | 470,892 | -0.08(-0.74%) |
Sep 09, 2024 | 10.86 | 11.01 | 10.67 | 10.70 | 739,848 | -0.19(-1.73%) |
Sep 06, 2024 | 10.92 | 10.97 | 10.74 | 10.89 | 386,924 | -0.03(-0.27%) |
Sep 05, 2024 | 10.99 | 11.02 | 10.77 | 10.92 | 432,923 | +0.03(+0.27%) |
Sep 04, 2024 | 11.04 | 11.26 | 10.88 | 10.89 | 535,183 | -0.16(-1.43%) |
Sep 03, 2024 | 10.96 | 11.12 | 10.93 | 11.05 | 724,837 | +0.05(+0.45%) |
Aug 30, 2024 | 11.04 | 11.22 | 10.90 | 11.00 | 692,916 | +0.03(+0.27%) |
Aug 29, 2024 | 11.10 | 11.10 | 10.91 | 10.97 | 488,927 | -0.07(-0.63%) |
Aug 28, 2024 | 10.96 | 11.15 | 10.90 | 11.04 | 696,330 | +0.06(+0.54%) |
Aug 27, 2024 | 10.79 | 11.00 | 10.64 | 10.98 | 586,789 | +0.12(+1.09%) |
Aug 26, 2024 | 11.04 | 11.04 | 10.81 | 10.86 | 568,121 | -0.01(-0.09%) |
Aug 23, 2024 | 10.47 | 10.91 | 10.40 | 10.87 | 914,782 | +0.48(+4.67%) |
Aug 22, 2024 | 10.38 | 10.40 | 10.18 | 10.39 | 367,617 | +0.05(+0.48%) |
Aug 21, 2024 | 10.18 | 10.40 | 10.03 | 10.34 | 418,077 | +0.24(+2.35%) |
Aug 20, 2024 | 10.36 | 10.40 | 10.08 | 10.10 | 638,349 | -0.31(-2.95%) |
Aug 19, 2024 | 10.27 | 10.49 | 10.22 | 10.41 | 708,719 | +0.12(+1.15%) |
Aug 16, 2024 | 10.28 | 10.33 | 10.16 | 10.29 | 540,424 | -0.03(-0.29%) |
Aug 15, 2024 | 10.48 | 10.48 | 10.16 | 10.32 | 458,551 | +0.07(+0.68%) |
Aug 14, 2024 | 10.28 | 10.29 | 10.14 | 10.25 | 470,910 | +0.00(+0.00%) |
Aug 13, 2024 | 10.16 | 10.35 | 10.11 | 10.25 | 579,564 | +0.12(+1.17%) |
Aug 12, 2024 | 10.52 | 10.52 | 9.932 | 10.13 | 729,113 | -0.46(-4.30%) |
Aug 09, 2024 | 10.37 | 10.68 | 10.14 | 10.58 | 905,562 | +0.28(+2.69%) |
Aug 08, 2024 | 10.76 | 10.88 | 10.18 | 10.31 | 740,700 | +0.31(+3.07%) |
Aug 07, 2024 | 10.17 | 10.25 | 9.897 | 10.00 | 684,100 | +0.05(+0.50%) |
Aug 06, 2024 | 9.724 | 10.10 | 9.675 | 9.952 | 574,732 | +0.23(+2.34%) |
Aug 05, 2024 | 9.714 | 9.957 | 9.586 | 9.724 | 790,610 | -0.45(-4.38%) |
Aug 02, 2024 | 9.942 | 10.31 | 9.942 | 10.17 | 597,468 | -0.13(-1.25%) |