Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 11.43 | 11.50 | 11.29 | 11.38 | 876,849 | -0.01(-0.09%) |
Oct 17, 2024 | 11.25 | 11.42 | 11.22 | 11.39 | 735,664 | +0.17(+1.52%) |
Oct 16, 2024 | 11.26 | 11.35 | 11.17 | 11.22 | 903,307 | +0.03(+0.27%) |
Oct 15, 2024 | 11.03 | 11.26 | 10.94 | 11.19 | 765,120 | +0.16(+1.45%) |
Oct 14, 2024 | 10.75 | 11.10 | 10.72 | 11.03 | 961,232 | +0.07(+0.64%) |
Oct 11, 2024 | 11.11 | 11.20 | 10.96 | 10.96 | 312,021 | -0.13(-1.17%) |
Oct 10, 2024 | 11.06 | 11.12 | 10.97 | 11.09 | 574,281 | +0.07(+0.64%) |
Oct 09, 2024 | 11.10 | 11.11 | 10.86 | 11.02 | 634,292 | -0.12(-1.08%) |
Oct 08, 2024 | 10.99 | 11.17 | 10.94 | 11.14 | 433,598 | +0.10(+0.91%) |
Oct 07, 2024 | 11.20 | 11.33 | 11.02 | 11.04 | 358,711 | -0.14(-1.25%) |
Oct 04, 2024 | 11.29 | 11.32 | 11.18 | 11.18 | 276,321 | -0.02(-0.18%) |
Oct 03, 2024 | 11.29 | 11.29 | 11.13 | 11.20 | 401,667 | -0.17(-1.50%) |
Oct 02, 2024 | 11.67 | 11.68 | 11.34 | 11.37 | 445,018 | -0.14(-1.22%) |
Oct 01, 2024 | 11.03 | 11.52 | 10.92 | 11.51 | 995,330 | +0.44(+3.97%) |
Sep 30, 2024 | 11.33 | 11.36 | 11.04 | 11.07 | 613,746 | -0.30(-2.64%) |
Sep 27, 2024 | 11.62 | 11.71 | 11.32 | 11.37 | 511,859 | -0.24(-2.07%) |
Sep 26, 2024 | 11.73 | 12.07 | 11.61 | 11.61 | 1,196,846 | +0.21(+1.84%) |
Sep 25, 2024 | 11.63 | 11.63 | 11.24 | 11.40 | 1,252,945 | -0.18(-1.55%) |
Sep 24, 2024 | 11.69 | 11.73 | 11.50 | 11.58 | 712,591 | +0.07(+0.61%) |
Sep 23, 2024 | 11.38 | 11.59 | 11.31 | 11.51 | 492,090 | +0.10(+0.88%) |
Sep 20, 2024 | 11.65 | 11.65 | 11.31 | 11.41 | 1,306,372 | -0.23(-1.98%) |
Sep 19, 2024 | 11.37 | 11.67 | 11.35 | 11.64 | 1,071,163 | +0.34(+3.01%) |
Sep 18, 2024 | 11.16 | 11.40 | 11.09 | 11.30 | 1,037,824 | +0.11(+0.98%) |
Sep 17, 2024 | 11.00 | 11.20 | 10.91 | 11.19 | 1,301,900 | -0.36(-3.12%) |
Sep 16, 2024 | 11.54 | 11.65 | 11.51 | 11.55 | 886,540 | -0.02(-0.17%) |
Sep 13, 2024 | 11.49 | 11.62 | 11.41 | 11.57 | 1,015,659 | +0.19(+1.67%) |
Sep 12, 2024 | 11.36 | 11.43 | 11.24 | 11.38 | 595,213 | +0.07(+0.62%) |
Sep 11, 2024 | 11.21 | 11.45 | 11.14 | 11.31 | 548,840 | +0.10(+0.89%) |
Sep 10, 2024 | 11.17 | 11.22 | 10.97 | 11.21 | 982,627 | +0.00(+0.00%) |
Sep 09, 2024 | 11.26 | 11.37 | 10.88 | 11.21 | 1,124,552 | -0.21(-1.84%) |
Sep 06, 2024 | 11.37 | 11.52 | 11.23 | 11.42 | 1,295,667 | +0.05(+0.44%) |
Sep 05, 2024 | 11.25 | 11.40 | 11.21 | 11.37 | 878,083 | +0.18(+1.61%) |
Sep 04, 2024 | 11.02 | 11.26 | 10.99 | 11.19 | 778,969 | +0.15(+1.36%) |
Sep 03, 2024 | 10.86 | 11.13 | 10.85 | 11.04 | 667,427 | +0.03(+0.27%) |
Aug 30, 2024 | 10.89 | 11.14 | 10.82 | 11.01 | 723,464 | +0.18(+1.66%) |
Aug 29, 2024 | 10.84 | 10.88 | 10.70 | 10.83 | 800,127 | +0.01(+0.09%) |
Aug 28, 2024 | 10.80 | 10.96 | 10.76 | 10.82 | 694,904 | +0.00(+0.00%) |
Aug 27, 2024 | 10.60 | 10.94 | 10.56 | 10.82 | 812,306 | +0.17(+1.60%) |
Aug 26, 2024 | 10.72 | 10.89 | 10.62 | 10.65 | 582,622 | -0.01(-0.09%) |
Aug 23, 2024 | 10.46 | 10.66 | 10.44 | 10.66 | 849,271 | +0.21(+2.01%) |
Aug 22, 2024 | 10.73 | 10.81 | 10.41 | 10.45 | 636,046 | -0.33(-3.06%) |
Aug 21, 2024 | 11.01 | 11.12 | 10.74 | 10.78 | 574,640 | -0.26(-2.36%) |
Aug 20, 2024 | 11.33 | 11.33 | 10.99 | 11.04 | 742,008 | -0.33(-2.90%) |
Aug 19, 2024 | 11.37 | 11.49 | 11.32 | 11.37 | 704,332 | -0.03(-0.26%) |
Aug 16, 2024 | 11.50 | 11.62 | 11.37 | 11.40 | 1,011,486 | -0.16(-1.38%) |
Aug 15, 2024 | 11.41 | 11.72 | 11.30 | 11.56 | 864,255 | +0.27(+2.39%) |
Aug 14, 2024 | 11.57 | 11.58 | 11.19 | 11.29 | 1,764,968 | -0.28(-2.42%) |
Aug 13, 2024 | 10.65 | 11.90 | 10.55 | 11.57 | 5,102,778 | +1.02(+9.67%) |
Aug 12, 2024 | 10.29 | 10.64 | 10.20 | 10.55 | 4,300,010 | +0.24(+2.33%) |
Aug 09, 2024 | 9.500 | 10.31 | 9.480 | 10.31 | 2,895,942 | +0.81(+8.53%) |
Aug 08, 2024 | 9.200 | 9.515 | 9.190 | 9.500 | 379,678 | +0.32(+3.49%) |
Aug 07, 2024 | 9.100 | 9.190 | 9.050 | 9.180 | 610,372 | +0.13(+1.44%) |
Aug 06, 2024 | 9.050 | 9.120 | 9.030 | 9.050 | 451,644 | +0.01(+0.11%) |
Aug 05, 2024 | 9.000 | 9.050 | 8.720 | 9.040 | 960,282 | -0.15(-1.63%) |
Aug 02, 2024 | 9.310 | 9.340 | 9.150 | 9.190 | 1,089,211 | -0.19(-2.03%) |