Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 10.52 | 10.60 | 10.31 | 10.31 | 9,088 | -0.38(-3.55%) |
Oct 17, 2024 | 10.41 | 10.80 | 10.23 | 10.69 | 21,059 | +0.19(+1.81%) |
Oct 16, 2024 | 10.72 | 10.72 | 10.48 | 10.50 | 17,719 | -0.19(-1.78%) |
Oct 15, 2024 | 10.58 | 10.70 | 10.51 | 10.69 | 24,825 | +0.11(+1.07%) |
Oct 14, 2024 | 10.36 | 10.59 | 10.36 | 10.58 | 15,168 | +0.15(+1.41%) |
Oct 11, 2024 | 10.73 | 10.73 | 10.39 | 10.43 | 13,431 | -0.26(-2.43%) |
Oct 10, 2024 | 10.57 | 10.78 | 10.40 | 10.69 | 20,253 | +0.08(+0.75%) |
Oct 09, 2024 | 10.75 | 10.90 | 10.60 | 10.61 | 16,551 | -0.24(-2.21%) |
Oct 08, 2024 | 10.36 | 10.85 | 10.19 | 10.85 | 39,086 | +0.28(+2.65%) |
Oct 07, 2024 | 10.21 | 10.59 | 10.21 | 10.57 | 46,643 | +0.09(+0.86%) |
Oct 04, 2024 | 10.24 | 10.49 | 10.05 | 10.48 | 41,888 | +0.16(+1.55%) |
Oct 03, 2024 | 10.31 | 10.40 | 10.05 | 10.32 | 26,576 | +0.02(+0.19%) |
Oct 02, 2024 | 10.00 | 10.75 | 9.850 | 10.30 | 206,681 | -0.74(-6.70%) |
Oct 01, 2024 | 10.72 | 11.04 | 10.68 | 11.04 | 45,288 | +0.13(+1.19%) |
Sep 30, 2024 | 10.58 | 10.91 | 10.58 | 10.91 | 10,285 | +0.18(+1.68%) |
Sep 27, 2024 | 10.71 | 10.81 | 10.63 | 10.73 | 10,162 | -0.01(-0.09%) |
Sep 26, 2024 | 10.75 | 10.81 | 10.62 | 10.74 | 4,796 | +0.00(+0.00%) |
Sep 25, 2024 | 10.53 | 10.74 | 10.53 | 10.74 | 6,117 | +0.22(+2.09%) |
Sep 24, 2024 | 10.70 | 10.75 | 10.52 | 10.52 | 8,841 | -0.21(-1.96%) |
Sep 23, 2024 | 10.89 | 11.04 | 10.64 | 10.73 | 13,758 | -0.29(-2.63%) |
Sep 20, 2024 | 10.94 | 11.02 | 10.61 | 11.02 | 10,243 | -0.04(-0.36%) |
Sep 19, 2024 | 10.97 | 11.08 | 10.90 | 11.06 | 13,153 | +0.08(+0.73%) |
Sep 18, 2024 | 10.85 | 10.98 | 10.74 | 10.98 | 10,551 | +0.21(+1.95%) |
Sep 17, 2024 | 10.83 | 10.88 | 10.71 | 10.77 | 8,600 | -0.03(-0.28%) |
Sep 16, 2024 | 10.91 | 10.91 | 10.73 | 10.80 | 8,019 | -0.09(-0.83%) |
Sep 13, 2024 | 10.74 | 10.97 | 10.74 | 10.89 | 8,375 | +0.00(+0.00%) |
Sep 12, 2024 | 10.80 | 10.93 | 10.79 | 10.89 | 12,588 | +0.14(+1.30%) |
Sep 11, 2024 | 10.66 | 10.90 | 10.66 | 10.75 | 3,272 | +0.02(+0.19%) |
Sep 10, 2024 | 10.70 | 10.91 | 10.61 | 10.73 | 17,199 | -0.14(-1.29%) |
Sep 09, 2024 | 10.90 | 10.95 | 10.60 | 10.87 | 79,106 | -0.09(-0.82%) |
Sep 06, 2024 | 10.78 | 10.96 | 10.70 | 10.96 | 8,830 | +0.11(+1.01%) |
Sep 05, 2024 | 10.75 | 10.90 | 10.70 | 10.85 | 15,686 | +0.01(+0.09%) |
Sep 04, 2024 | 10.41 | 10.84 | 10.41 | 10.84 | 19,654 | +0.24(+2.26%) |
Sep 03, 2024 | 10.61 | 10.68 | 10.40 | 10.60 | 11,382 | -0.09(-0.84%) |
Aug 30, 2024 | 10.67 | 10.70 | 10.51 | 10.69 | 8,701 | +0.03(+0.28%) |
Aug 29, 2024 | 10.57 | 10.90 | 10.56 | 10.66 | 14,626 | +0.02(+0.19%) |
Aug 28, 2024 | 10.68 | 10.73 | 10.57 | 10.64 | 8,875 | -0.08(-0.75%) |
Aug 27, 2024 | 10.60 | 10.75 | 10.49 | 10.72 | 17,027 | +0.15(+1.42%) |
Aug 26, 2024 | 10.55 | 10.57 | 10.20 | 10.57 | 15,667 | -0.01(-0.09%) |
Aug 23, 2024 | 10.50 | 10.67 | 10.46 | 10.58 | 17,498 | +0.06(+0.57%) |
Aug 22, 2024 | 10.51 | 10.57 | 10.45 | 10.52 | 8,678 | +0.02(+0.19%) |
Aug 21, 2024 | 10.12 | 10.51 | 10.00 | 10.50 | 57,703 | +0.51(+5.11%) |
Aug 20, 2024 | 9.960 | 10.15 | 9.940 | 9.990 | 7,076 | +0.02(+0.20%) |
Aug 19, 2024 | 10.00 | 10.31 | 9.910 | 9.970 | 46,627 | +0.03(+0.30%) |
Aug 16, 2024 | 9.380 | 10.00 | 9.380 | 9.940 | 42,675 | -0.06(-0.60%) |
Aug 15, 2024 | 9.480 | 10.15 | 9.140 | 10.00 | 153,776 | -1.20(-10.71%) |
Aug 14, 2024 | 11.13 | 11.35 | 11.13 | 11.20 | 12,809 | -0.04(-0.36%) |
Aug 13, 2024 | 11.40 | 11.40 | 11.01 | 11.24 | 31,672 | -0.12(-1.06%) |
Aug 12, 2024 | 10.25 | 11.48 | 10.25 | 11.36 | 73,539 | +1.35(+13.49%) |
Aug 09, 2024 | 10.04 | 10.12 | 9.980 | 10.01 | 39,244 | -0.09(-0.89%) |
Aug 08, 2024 | 9.520 | 10.20 | 9.520 | 10.10 | 34,458 | +0.51(+5.32%) |
Aug 07, 2024 | 9.660 | 9.720 | 9.520 | 9.590 | 10,554 | +0.09(+0.95%) |
Aug 06, 2024 | 9.760 | 9.890 | 9.500 | 9.500 | 20,838 | -0.15(-1.55%) |
Aug 05, 2024 | 9.000 | 9.650 | 9.000 | 9.650 | 16,827 | +0.26(+2.77%) |
Aug 02, 2024 | 9.680 | 9.770 | 9.389 | 9.390 | 29,907 | -0.37(-3.79%) |