Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 10.32 | 10.32 | 10.18 | 10.19 | 476,987 | -0.14(-1.36%) |
Oct 17, 2024 | 10.50 | 10.55 | 10.32 | 10.33 | 563,649 | -0.27(-2.55%) |
Oct 16, 2024 | 10.56 | 10.69 | 10.54 | 10.60 | 901,651 | +0.06(+0.57%) |
Oct 15, 2024 | 10.50 | 10.57 | 10.46 | 10.54 | 349,988 | +0.06(+0.57%) |
Oct 14, 2024 | 10.50 | 10.53 | 10.35 | 10.48 | 370,976 | +0.02(+0.19%) |
Oct 11, 2024 | 10.68 | 10.68 | 10.36 | 10.46 | 645,757 | -0.22(-2.06%) |
Oct 10, 2024 | 10.65 | 10.68 | 10.59 | 10.68 | 271,572 | +0.04(+0.38%) |
Oct 09, 2024 | 10.59 | 10.65 | 10.57 | 10.64 | 226,804 | +0.05(+0.47%) |
Oct 08, 2024 | 10.55 | 10.59 | 10.50 | 10.59 | 232,659 | -0.01(-0.09%) |
Oct 07, 2024 | 10.59 | 10.64 | 10.55 | 10.60 | 306,710 | +0.00(+0.00%) |
Oct 04, 2024 | 10.61 | 10.65 | 10.58 | 10.60 | 235,569 | +0.01(+0.09%) |
Oct 03, 2024 | 10.57 | 10.63 | 10.55 | 10.59 | 198,899 | +0.01(+0.09%) |
Oct 02, 2024 | 10.61 | 10.62 | 10.54 | 10.58 | 201,519 | +0.00(+0.00%) |
Oct 01, 2024 | 10.65 | 10.66 | 10.51 | 10.58 | 266,785 | -0.07(-0.66%) |
Sep 30, 2024 | 10.68 | 10.73 | 10.61 | 10.65 | 345,014 | -0.03(-0.28%) |
Sep 27, 2024 | 10.61 | 10.77 | 10.61 | 10.68 | 255,267 | +0.07(+0.66%) |
Sep 26, 2024 | 10.63 | 10.64 | 10.59 | 10.61 | 205,644 | +0.00(+0.00%) |
Sep 25, 2024 | 10.63 | 10.64 | 10.55 | 10.61 | 272,609 | -0.05(-0.47%) |
Sep 24, 2024 | 10.59 | 10.68 | 10.48 | 10.66 | 419,842 | +0.08(+0.76%) |
Sep 23, 2024 | 10.68 | 10.68 | 10.50 | 10.58 | 637,487 | -0.08(-0.75%) |
Sep 20, 2024 | 10.74 | 10.75 | 10.62 | 10.66 | 414,506 | -0.12(-1.11%) |
Sep 19, 2024 | 10.93 | 10.95 | 10.72 | 10.78 | 667,882 | -0.12(-1.10%) |
Sep 18, 2024 | 10.97 | 10.99 | 10.85 | 10.90 | 270,541 | -0.06(-0.55%) |
Sep 17, 2024 | 10.91 | 11.08 | 10.88 | 10.96 | 446,842 | +0.06(+0.55%) |
Sep 16, 2024 | 10.94 | 11.01 | 10.82 | 10.90 | 518,023 | +0.01(+0.09%) |
Sep 13, 2024 | 10.90 | 10.91 | 10.82 | 10.89 | 551,268 | +0.01(+0.09%) |
Sep 12, 2024 | 10.89 | 10.93 | 10.85 | 10.88 | 358,753 | +0.01(+0.09%) |
Sep 11, 2024 | 10.94 | 10.94 | 10.84 | 10.87 | 183,130 | -0.03(-0.27%) |
Sep 10, 2024 | 10.96 | 10.98 | 10.82 | 10.90 | 272,689 | -0.05(-0.45%) |
Sep 09, 2024 | 10.91 | 10.98 | 10.90 | 10.95 | 260,309 | +0.04(+0.36%) |
Sep 06, 2024 | 10.97 | 11.00 | 10.86 | 10.91 | 218,554 | -0.05(-0.45%) |
Sep 05, 2024 | 10.99 | 11.00 | 10.93 | 10.96 | 117,158 | +0.03(+0.27%) |
Sep 04, 2024 | 10.95 | 11.03 | 10.91 | 10.93 | 175,631 | -0.04(-0.36%) |
Sep 03, 2024 | 10.94 | 11.04 | 10.94 | 10.97 | 238,270 | +0.03(+0.27%) |
Aug 30, 2024 | 10.91 | 10.99 | 10.90 | 10.94 | 194,225 | +0.04(+0.36%) |
Aug 29, 2024 | 10.86 | 10.92 | 10.86 | 10.90 | 185,210 | +0.04(+0.36%) |
Aug 28, 2024 | 10.89 | 10.93 | 10.82 | 10.86 | 195,782 | -0.05(-0.45%) |
Aug 27, 2024 | 10.95 | 10.96 | 10.87 | 10.91 | 224,097 | +0.00(+0.00%) |
Aug 26, 2024 | 10.93 | 11.00 | 10.89 | 10.91 | 314,740 | -0.05(-0.45%) |
Aug 23, 2024 | 11.07 | 11.08 | 10.92 | 10.96 | 283,743 | -0.01(-0.09%) |
Aug 22, 2024 | 10.99 | 11.04 | 10.96 | 10.97 | 155,108 | -0.06(-0.54%) |
Aug 21, 2024 | 10.92 | 11.03 | 10.89 | 11.03 | 210,765 | +0.11(+1.00%) |
Aug 20, 2024 | 11.03 | 11.05 | 10.91 | 10.92 | 323,204 | -0.15(-1.34%) |
Aug 19, 2024 | 11.05 | 11.07 | 10.90 | 11.07 | 457,780 | +0.01(+0.09%) |
Aug 16, 2024 | 11.18 | 11.18 | 11.00 | 11.06 | 263,506 | -0.07(-0.62%) |
Aug 15, 2024 | 11.21 | 11.25 | 11.10 | 11.13 | 400,802 | -0.03(-0.26%) |
Aug 14, 2024 | 10.99 | 11.18 | 10.99 | 11.16 | 249,115 | +0.13(+1.16%) |
Aug 13, 2024 | 11.06 | 11.07 | 10.98 | 11.03 | 221,006 | +0.01(+0.09%) |
Aug 12, 2024 | 11.18 | 11.20 | 10.99 | 11.02 | 439,672 | -0.21(-1.83%) |
Aug 09, 2024 | 11.13 | 11.24 | 11.08 | 11.23 | 180,068 | +0.16(+1.42%) |
Aug 08, 2024 | 11.13 | 11.18 | 10.97 | 11.07 | 292,006 | -0.06(-0.53%) |
Aug 07, 2024 | 11.11 | 11.18 | 11.01 | 11.13 | 235,080 | +0.14(+1.25%) |
Aug 06, 2024 | 10.78 | 11.03 | 10.72 | 10.99 | 345,017 | +0.34(+3.22%) |
Aug 05, 2024 | 10.56 | 10.71 | 10.30 | 10.65 | 718,296 | -0.35(-3.21%) |
Aug 02, 2024 | 11.36 | 11.36 | 10.95 | 11.00 | 448,616 | -0.38(-3.36%) |