Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2024 | 9.950 | 10.00 | 9.892 | 9.950 | 13,553 | +0.00(+0.00%) |
Oct 30, 2024 | 9.990 | 10.00 | 9.890 | 9.950 | 3,925 | -0.12(-1.19%) |
Oct 29, 2024 | 9.950 | 10.07 | 9.930 | 10.07 | 20,661 | +0.16(+1.61%) |
Oct 28, 2024 | 9.914 | 9.970 | 9.810 | 9.910 | 4,171 | +0.11(+1.12%) |
Oct 25, 2024 | 9.940 | 9.940 | 9.790 | 9.800 | 1,677 | -0.08(-0.86%) |
Oct 24, 2024 | 9.855 | 9.900 | 9.835 | 9.885 | 3,455 | -0.02(-0.15%) |
Oct 23, 2024 | 10.09 | 10.09 | 9.820 | 9.900 | 5,862 | +0.04(+0.41%) |
Oct 22, 2024 | 9.930 | 9.990 | 9.834 | 9.860 | 15,202 | +0.02(+0.21%) |
Oct 21, 2024 | 9.760 | 9.920 | 9.690 | 9.839 | 10,512 | -0.26(-2.53%) |
Oct 18, 2024 | 10.01 | 10.20 | 9.990 | 10.10 | 8,439 | +0.15(+1.53%) |
Oct 17, 2024 | 10.00 | 10.49 | 9.880 | 9.943 | 11,579 | -0.38(-3.69%) |
Oct 16, 2024 | 10.59 | 10.59 | 10.20 | 10.32 | 12,594 | +0.00(+0.04%) |
Oct 15, 2024 | 10.49 | 10.49 | 10.16 | 10.32 | 4,758 | +0.12(+1.18%) |
Oct 14, 2024 | 10.21 | 10.21 | 10.01 | 10.20 | 6,932 | -0.05(-0.49%) |
Oct 11, 2024 | 10.33 | 10.45 | 10.18 | 10.25 | 11,569 | -0.58(-5.36%) |
Oct 10, 2024 | 10.65 | 10.85 | 10.51 | 10.83 | 2,521 | -0.17(-1.55%) |
Oct 09, 2024 | 10.86 | 11.00 | 10.75 | 11.00 | 3,982 | +0.20(+1.85%) |
Oct 08, 2024 | 10.80 | 10.87 | 10.73 | 10.80 | 5,279 | +0.25(+2.37%) |
Oct 07, 2024 | 10.70 | 10.70 | 10.45 | 10.55 | 8,786 | -0.15(-1.40%) |
Oct 04, 2024 | 10.55 | 10.79 | 10.55 | 10.70 | 2,416 | -0.15(-1.36%) |
Oct 03, 2024 | 10.75 | 10.89 | 10.72 | 10.85 | 2,533 | +0.06(+0.53%) |
Oct 02, 2024 | 10.90 | 10.90 | 10.69 | 10.79 | 8,244 | -0.33(-2.97%) |
Oct 01, 2024 | 11.26 | 11.26 | 11.08 | 11.12 | 4,474 | -0.16(-1.42%) |
Sep 30, 2024 | 11.42 | 11.42 | 11.28 | 11.28 | 4,854 | -0.09(-0.81%) |
Sep 27, 2024 | 11.32 | 11.38 | 11.28 | 11.37 | 12,574 | +0.22(+1.99%) |
Sep 26, 2024 | 11.30 | 11.34 | 11.15 | 11.15 | 7,969 | -0.07(-0.64%) |
Sep 25, 2024 | 11.16 | 11.25 | 11.10 | 11.22 | 6,255 | +0.07(+0.60%) |
Sep 24, 2024 | 11.11 | 11.20 | 11.02 | 11.15 | 1,460 | +0.30(+2.81%) |
Sep 23, 2024 | 11.14 | 11.14 | 10.64 | 10.85 | 2,531 | -0.51(-4.45%) |
Sep 20, 2024 | 11.11 | 11.37 | 11.11 | 11.36 | 2,380 | -0.15(-1.35%) |
Sep 19, 2024 | 11.57 | 11.64 | 11.49 | 11.51 | 23,273 | +0.13(+1.15%) |
Sep 18, 2024 | 11.21 | 11.46 | 11.21 | 11.38 | 31,454 | -0.02(-0.18%) |
Sep 17, 2024 | 11.20 | 11.48 | 11.20 | 11.40 | 7,056 | +0.20(+1.79%) |
Sep 16, 2024 | 11.49 | 11.49 | 11.16 | 11.20 | 2,768 | +0.20(+1.82%) |
Sep 13, 2024 | 10.97 | 11.00 | 10.81 | 11.00 | 3,514 | +0.24(+2.20%) |
Sep 12, 2024 | 10.95 | 10.96 | 10.70 | 10.76 | 11,824 | +0.06(+0.59%) |
Sep 11, 2024 | 10.50 | 10.70 | 10.49 | 10.70 | 5,342 | +0.19(+1.81%) |
Sep 10, 2024 | 10.45 | 10.51 | 10.28 | 10.51 | 56,710 | -0.29(-2.69%) |
Sep 09, 2024 | 11.12 | 11.12 | 10.61 | 10.80 | 4,217 | -0.14(-1.32%) |
Sep 06, 2024 | 11.00 | 11.10 | 10.93 | 10.95 | 5,281 | -0.29(-2.54%) |
Sep 05, 2024 | 11.24 | 11.47 | 11.19 | 11.23 | 54,953 | -0.18(-1.62%) |
Sep 04, 2024 | 11.13 | 11.77 | 11.13 | 11.41 | 13,453 | +0.20(+1.83%) |
Sep 03, 2024 | 11.36 | 11.84 | 11.12 | 11.21 | 10,492 | -0.51(-4.35%) |
Aug 30, 2024 | 11.66 | 11.80 | 11.63 | 11.72 | 7,664 | +0.07(+0.56%) |
Aug 29, 2024 | 11.89 | 11.89 | 11.50 | 11.65 | 5,621 | -0.13(-1.15%) |
Aug 28, 2024 | 11.69 | 11.88 | 11.57 | 11.79 | 18,390 | +0.09(+0.81%) |
Aug 27, 2024 | 11.55 | 11.79 | 11.52 | 11.70 | 17,433 | +0.06(+0.56%) |
Aug 26, 2024 | 11.70 | 11.71 | 11.63 | 11.63 | 5,396 | -0.25(-2.12%) |
Aug 23, 2024 | 11.58 | 11.92 | 11.58 | 11.88 | 18,385 | -0.06(-0.49%) |
Aug 22, 2024 | 11.90 | 12.01 | 11.87 | 11.94 | 41,575 | +0.27(+2.31%) |
Aug 21, 2024 | 11.21 | 11.67 | 11.21 | 11.67 | 14,244 | +0.36(+3.18%) |
Aug 20, 2024 | 11.29 | 11.36 | 11.25 | 11.31 | 7,988 | -0.17(-1.48%) |
Aug 19, 2024 | 11.28 | 11.80 | 11.28 | 11.48 | 24,284 | -0.07(-0.61%) |
Aug 16, 2024 | 11.38 | 11.57 | 11.38 | 11.55 | 38,253 | +0.40(+3.59%) |
Aug 15, 2024 | 10.75 | 11.20 | 10.57 | 11.15 | 10,086 | +0.15(+1.36%) |
Aug 14, 2024 | 11.50 | 11.50 | 11.00 | 11.00 | 10,298 | -0.02(-0.18%) |
Aug 13, 2024 | 10.87 | 11.02 | 10.36 | 11.02 | 26,196 | +0.51(+4.85%) |
Aug 12, 2024 | 10.31 | 10.75 | 10.31 | 10.51 | 54,352 | +0.27(+2.64%) |
Aug 09, 2024 | 10.30 | 10.40 | 10.23 | 10.24 | 3,693 | -0.02(-0.19%) |
Aug 08, 2024 | 10.13 | 10.30 | 10.05 | 10.26 | 30,714 | +0.36(+3.64%) |
Aug 07, 2024 | 9.800 | 9.900 | 9.640 | 9.900 | 5,153 | +0.31(+3.23%) |
Aug 06, 2024 | 9.400 | 9.700 | 9.240 | 9.590 | 17,888 | -0.09(-0.96%) |
Aug 05, 2024 | 9.500 | 9.700 | 9.010 | 9.683 | 41,952 | -0.30(-2.97%) |
Aug 02, 2024 | 9.920 | 10.21 | 9.880 | 9.980 | 20,706 | +0.07(+0.66%) |