Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 11.01 | 12.07 | 10.92 | 12.03 | 112,036 | +0.91(+8.18%) |
Oct 17, 2024 | 11.63 | 11.74 | 10.80 | 11.12 | 47,497 | -0.07(-0.63%) |
Oct 16, 2024 | 11.10 | 11.40 | 10.71 | 11.19 | 129,029 | -0.01(-0.09%) |
Oct 15, 2024 | 10.50 | 11.35 | 10.44 | 11.20 | 78,840 | +0.88(+8.53%) |
Oct 14, 2024 | 10.44 | 10.44 | 10.09 | 10.32 | 57,930 | -0.03(-0.29%) |
Oct 11, 2024 | 10.46 | 10.47 | 10.26 | 10.35 | 50,107 | +0.06(+0.58%) |
Oct 10, 2024 | 10.50 | 10.63 | 9.950 | 10.29 | 84,981 | -0.20(-1.91%) |
Oct 09, 2024 | 10.37 | 10.61 | 10.23 | 10.49 | 71,687 | +0.17(+1.65%) |
Oct 08, 2024 | 10.50 | 10.76 | 10.19 | 10.32 | 77,725 | -0.03(-0.29%) |
Oct 07, 2024 | 9.810 | 10.39 | 9.540 | 10.35 | 98,607 | +0.61(+6.26%) |
Oct 04, 2024 | 10.11 | 10.26 | 9.580 | 9.740 | 110,852 | -0.29(-2.89%) |
Oct 03, 2024 | 10.50 | 10.50 | 10.01 | 10.03 | 89,827 | -0.37(-3.56%) |
Oct 02, 2024 | 10.78 | 10.78 | 10.30 | 10.40 | 60,915 | -0.27(-2.53%) |
Oct 01, 2024 | 10.75 | 10.88 | 10.46 | 10.67 | 72,854 | -0.01(-0.09%) |
Sep 30, 2024 | 11.10 | 11.60 | 10.46 | 10.68 | 111,814 | -0.48(-4.30%) |
Sep 27, 2024 | 12.13 | 12.23 | 10.70 | 11.16 | 170,719 | -0.81(-6.77%) |
Sep 26, 2024 | 11.56 | 12.16 | 11.56 | 11.97 | 145,626 | +0.46(+4.00%) |
Sep 25, 2024 | 11.58 | 12.56 | 11.35 | 11.51 | 197,233 | +0.06(+0.52%) |
Sep 24, 2024 | 11.86 | 11.86 | 11.00 | 11.45 | 346,188 | -0.41(-3.46%) |
Sep 23, 2024 | 11.62 | 12.08 | 11.38 | 11.86 | 176,313 | +0.39(+3.40%) |
Sep 20, 2024 | 11.53 | 11.78 | 10.89 | 11.47 | 2,712,844 | +0.10(+0.88%) |
Sep 19, 2024 | 11.39 | 11.48 | 10.93 | 11.37 | 213,045 | +0.03(+0.26%) |
Sep 18, 2024 | 10.75 | 11.46 | 10.63 | 11.34 | 225,774 | +0.73(+6.88%) |
Sep 17, 2024 | 11.05 | 11.55 | 10.49 | 10.61 | 102,947 | -0.44(-3.98%) |
Sep 16, 2024 | 11.76 | 11.76 | 10.37 | 11.05 | 163,640 | -0.54(-4.66%) |
Sep 13, 2024 | 11.22 | 11.70 | 11.10 | 11.59 | 110,591 | +0.33(+2.93%) |
Sep 12, 2024 | 11.05 | 11.87 | 10.85 | 11.26 | 164,360 | +0.33(+3.02%) |
Sep 11, 2024 | 11.36 | 11.57 | 10.71 | 10.93 | 63,600 | -0.55(-4.79%) |
Sep 10, 2024 | 12.01 | 12.06 | 11.48 | 11.48 | 44,560 | -0.32(-2.71%) |
Sep 09, 2024 | 12.11 | 12.45 | 11.77 | 11.80 | 134,535 | -0.16(-1.34%) |
Sep 06, 2024 | 11.89 | 12.05 | 11.70 | 11.96 | 143,961 | +0.18(+1.53%) |
Sep 05, 2024 | 12.11 | 12.49 | 11.62 | 11.78 | 131,854 | -0.13(-1.09%) |
Sep 04, 2024 | 12.49 | 12.51 | 11.57 | 11.91 | 143,140 | -0.29(-2.38%) |
Sep 03, 2024 | 12.79 | 12.79 | 11.72 | 12.20 | 141,657 | -0.50(-3.94%) |
Aug 30, 2024 | 12.80 | 12.91 | 12.56 | 12.70 | 80,269 | -0.07(-0.55%) |
Aug 29, 2024 | 12.82 | 13.07 | 12.68 | 12.77 | 139,978 | -0.04(-0.31%) |
Aug 28, 2024 | 12.74 | 13.01 | 12.53 | 12.81 | 84,411 | +0.21(+1.67%) |
Aug 27, 2024 | 13.05 | 13.05 | 12.51 | 12.60 | 105,629 | -0.40(-3.08%) |
Aug 26, 2024 | 12.80 | 13.08 | 12.49 | 13.00 | 220,255 | +0.24(+1.88%) |
Aug 23, 2024 | 13.00 | 13.00 | 12.36 | 12.76 | 157,112 | -0.13(-1.01%) |
Aug 22, 2024 | 12.99 | 13.00 | 12.60 | 12.89 | 184,261 | -0.10(-0.77%) |
Aug 21, 2024 | 12.98 | 13.01 | 12.32 | 12.99 | 161,933 | -0.01(-0.08%) |
Aug 20, 2024 | 12.99 | 13.00 | 12.67 | 13.00 | 141,863 | +0.00(+0.00%) |
Aug 19, 2024 | 12.94 | 13.00 | 12.41 | 13.00 | 135,992 | +0.20(+1.56%) |
Aug 16, 2024 | 12.68 | 12.99 | 12.46 | 12.80 | 72,052 | -0.07(-0.54%) |
Aug 15, 2024 | 12.84 | 12.99 | 12.55 | 12.87 | 52,684 | +0.16(+1.26%) |
Aug 14, 2024 | 12.25 | 13.00 | 12.10 | 12.71 | 105,513 | +0.17(+1.36%) |
Aug 13, 2024 | 12.06 | 12.71 | 12.05 | 12.54 | 53,620 | +0.55(+4.59%) |
Aug 12, 2024 | 11.97 | 12.56 | 11.70 | 11.99 | 115,683 | +0.03(+0.25%) |
Aug 09, 2024 | 12.34 | 12.51 | 11.57 | 11.96 | 67,356 | -0.25(-2.05%) |
Aug 08, 2024 | 11.78 | 12.59 | 11.76 | 12.21 | 71,334 | +0.05(+0.41%) |
Aug 07, 2024 | 12.21 | 12.80 | 11.78 | 12.16 | 71,747 | -0.10(-0.82%) |
Aug 06, 2024 | 11.86 | 12.90 | 11.82 | 12.26 | 102,874 | +0.40(+3.37%) |
Aug 05, 2024 | 12.50 | 12.71 | 11.52 | 11.86 | 304,247 | -1.12(-8.63%) |
Aug 02, 2024 | 12.50 | 13.00 | 12.45 | 12.98 | 106,095 | +0.29(+2.29%) |