Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 10.23 | 10.44 | 10.11 | 10.15 | 386,116 | +0.00(+0.00%) |
Oct 17, 2024 | 10.25 | 10.28 | 10.10 | 10.15 | 457,395 | -0.05(-0.49%) |
Oct 16, 2024 | 10.39 | 10.39 | 10.08 | 10.20 | 483,207 | -0.07(-0.68%) |
Oct 15, 2024 | 10.15 | 10.32 | 10.12 | 10.27 | 1,217,956 | +0.14(+1.38%) |
Oct 14, 2024 | 10.15 | 10.46 | 10.12 | 10.13 | 953,298 | -0.19(-1.84%) |
Oct 11, 2024 | 10.15 | 10.38 | 10.06 | 10.32 | 452,054 | +0.15(+1.47%) |
Oct 10, 2024 | 10.05 | 10.23 | 9.850 | 10.17 | 626,961 | -0.19(-1.83%) |
Oct 09, 2024 | 10.28 | 10.53 | 10.20 | 10.36 | 303,557 | +0.01(+0.10%) |
Oct 08, 2024 | 10.48 | 10.64 | 10.34 | 10.35 | 215,130 | -0.13(-1.24%) |
Oct 07, 2024 | 10.57 | 10.99 | 10.30 | 10.48 | 334,233 | -0.15(-1.41%) |
Oct 04, 2024 | 10.64 | 10.96 | 10.41 | 10.63 | 393,186 | +0.07(+0.66%) |
Oct 03, 2024 | 10.70 | 10.81 | 10.28 | 10.56 | 1,244,122 | -0.18(-1.68%) |
Oct 02, 2024 | 10.94 | 11.07 | 10.72 | 10.74 | 423,739 | -0.25(-2.27%) |
Oct 01, 2024 | 11.32 | 11.41 | 10.79 | 10.99 | 590,957 | -0.39(-3.43%) |
Sep 30, 2024 | 11.26 | 11.58 | 11.13 | 11.38 | 1,244,507 | +0.04(+0.35%) |
Sep 27, 2024 | 11.40 | 11.50 | 11.23 | 11.34 | 870,775 | +0.17(+1.52%) |
Sep 26, 2024 | 10.92 | 11.27 | 10.82 | 11.17 | 745,006 | +0.44(+4.10%) |
Sep 25, 2024 | 11.62 | 11.80 | 10.72 | 10.73 | 789,444 | -0.88(-7.58%) |
Sep 24, 2024 | 11.21 | 11.78 | 11.12 | 11.61 | 2,556,310 | +0.49(+4.41%) |
Sep 23, 2024 | 11.49 | 11.61 | 11.10 | 11.12 | 1,362,279 | -0.48(-4.14%) |
Sep 20, 2024 | 12.45 | 12.45 | 11.50 | 11.60 | 2,160,034 | -0.85(-6.83%) |
Sep 19, 2024 | 11.76 | 12.48 | 11.68 | 12.45 | 1,466,176 | +1.03(+9.02%) |
Sep 18, 2024 | 11.46 | 11.96 | 11.16 | 11.42 | 775,779 | -0.07(-0.61%) |
Sep 17, 2024 | 11.21 | 11.84 | 11.21 | 11.49 | 673,526 | +0.20(+1.77%) |
Sep 16, 2024 | 11.30 | 11.40 | 11.13 | 11.29 | 605,632 | +0.13(+1.16%) |
Sep 13, 2024 | 11.36 | 11.48 | 11.13 | 11.16 | 603,739 | +0.00(+0.00%) |
Sep 12, 2024 | 10.63 | 11.50 | 10.59 | 11.16 | 974,076 | +0.56(+5.28%) |
Sep 11, 2024 | 10.45 | 10.73 | 10.25 | 10.60 | 803,287 | +0.11(+1.05%) |
Sep 10, 2024 | 9.600 | 10.88 | 9.250 | 10.49 | 2,249,234 | +1.54(+17.21%) |
Sep 09, 2024 | 8.910 | 9.270 | 8.740 | 8.950 | 1,372,497 | +0.12(+1.36%) |
Sep 06, 2024 | 9.010 | 9.199 | 8.745 | 8.830 | 420,370 | -0.17(-1.89%) |
Sep 05, 2024 | 9.230 | 9.330 | 8.940 | 9.000 | 987,729 | -0.24(-2.60%) |
Sep 04, 2024 | 9.700 | 9.710 | 9.230 | 9.240 | 548,142 | -0.49(-5.04%) |
Sep 03, 2024 | 10.50 | 10.52 | 9.610 | 9.730 | 613,198 | -0.81(-7.69%) |
Aug 30, 2024 | 10.51 | 10.57 | 10.17 | 10.54 | 526,295 | +0.18(+1.74%) |
Aug 29, 2024 | 10.22 | 10.61 | 10.22 | 10.36 | 320,970 | +0.14(+1.37%) |
Aug 28, 2024 | 10.26 | 10.35 | 10.07 | 10.22 | 727,089 | -0.07(-0.68%) |
Aug 27, 2024 | 10.26 | 10.35 | 10.09 | 10.29 | 351,251 | -0.07(-0.68%) |
Aug 26, 2024 | 10.72 | 10.72 | 10.24 | 10.36 | 402,288 | -0.22(-2.08%) |
Aug 23, 2024 | 10.76 | 10.95 | 10.48 | 10.58 | 445,981 | -0.07(-0.66%) |
Aug 22, 2024 | 11.46 | 11.46 | 10.65 | 10.65 | 483,461 | -0.82(-7.15%) |
Aug 21, 2024 | 11.38 | 11.56 | 11.32 | 11.47 | 459,175 | +0.16(+1.41%) |
Aug 20, 2024 | 11.51 | 11.57 | 11.20 | 11.31 | 579,265 | -0.20(-1.74%) |
Aug 19, 2024 | 11.02 | 11.54 | 10.96 | 11.51 | 992,275 | +0.50(+4.54%) |
Aug 16, 2024 | 10.65 | 11.04 | 10.63 | 11.01 | 615,056 | +0.33(+3.09%) |
Aug 15, 2024 | 10.88 | 11.00 | 10.51 | 10.68 | 1,361,571 | +0.16(+1.52%) |
Aug 14, 2024 | 10.82 | 10.86 | 10.22 | 10.52 | 627,508 | -0.24(-2.23%) |
Aug 13, 2024 | 10.68 | 10.81 | 10.55 | 10.76 | 880,466 | +0.17(+1.61%) |
Aug 12, 2024 | 10.58 | 10.60 | 10.43 | 10.59 | 627,223 | +0.06(+0.57%) |
Aug 09, 2024 | 10.59 | 10.95 | 10.36 | 10.53 | 346,317 | -0.04(-0.38%) |
Aug 08, 2024 | 10.37 | 10.62 | 10.19 | 10.57 | 893,087 | +0.43(+4.24%) |
Aug 07, 2024 | 10.25 | 10.51 | 9.950 | 10.14 | 699,185 | -0.14(-1.36%) |
Aug 06, 2024 | 10.58 | 10.84 | 10.28 | 10.28 | 953,137 | -0.23(-2.19%) |
Aug 05, 2024 | 9.870 | 10.88 | 9.840 | 10.51 | 894,726 | -0.25(-2.32%) |
Aug 02, 2024 | 9.800 | 10.79 | 9.710 | 10.76 | 1,049,418 | +0.29(+2.77%) |