Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 10.87 | 11.12 | 10.83 | 11.07 | 531,635 | +0.20(+1.84%) |
Oct 17, 2024 | 10.79 | 10.95 | 10.73 | 10.87 | 638,998 | +0.06(+0.56%) |
Oct 16, 2024 | 10.67 | 10.83 | 10.66 | 10.81 | 447,924 | +0.21(+1.98%) |
Oct 15, 2024 | 10.30 | 10.85 | 10.26 | 10.60 | 862,439 | +0.34(+3.31%) |
Oct 14, 2024 | 9.910 | 10.28 | 9.870 | 10.26 | 477,996 | +0.33(+3.32%) |
Oct 11, 2024 | 9.880 | 9.985 | 9.864 | 9.930 | 369,579 | +0.10(+1.02%) |
Oct 10, 2024 | 9.790 | 9.930 | 9.750 | 9.830 | 334,668 | -0.05(-0.51%) |
Oct 09, 2024 | 9.720 | 9.935 | 9.720 | 9.880 | 512,247 | +0.15(+1.54%) |
Oct 08, 2024 | 9.780 | 9.780 | 9.620 | 9.730 | 412,311 | +0.01(+0.10%) |
Oct 07, 2024 | 9.720 | 9.750 | 9.580 | 9.720 | 397,726 | -0.07(-0.72%) |
Oct 04, 2024 | 9.850 | 9.870 | 9.710 | 9.790 | 433,350 | +0.02(+0.20%) |
Oct 03, 2024 | 9.780 | 9.780 | 9.630 | 9.770 | 521,416 | -0.07(-0.71%) |
Oct 02, 2024 | 9.800 | 9.920 | 9.721 | 9.840 | 542,208 | -0.06(-0.61%) |
Oct 01, 2024 | 10.01 | 10.04 | 9.800 | 9.900 | 540,294 | -0.20(-1.98%) |
Sep 30, 2024 | 9.880 | 10.16 | 9.850 | 10.10 | 680,121 | +0.16(+1.61%) |
Sep 27, 2024 | 10.16 | 10.16 | 9.915 | 9.940 | 540,379 | -0.10(-1.00%) |
Sep 26, 2024 | 10.25 | 10.25 | 10.01 | 10.04 | 614,506 | -0.07(-0.69%) |
Sep 25, 2024 | 10.15 | 10.19 | 9.980 | 10.11 | 605,627 | -0.05(-0.49%) |
Sep 24, 2024 | 9.840 | 10.20 | 9.760 | 10.16 | 956,906 | +0.30(+3.04%) |
Sep 23, 2024 | 10.01 | 10.06 | 9.845 | 9.860 | 651,551 | -0.03(-0.30%) |
Sep 20, 2024 | 10.07 | 10.18 | 9.820 | 9.890 | 2,962,807 | -0.26(-2.56%) |
Sep 19, 2024 | 10.14 | 10.15 | 9.960 | 10.15 | 757,808 | +0.20(+2.01%) |
Sep 18, 2024 | 9.870 | 10.28 | 9.870 | 9.950 | 1,083,061 | +0.05(+0.51%) |
Sep 17, 2024 | 10.09 | 10.20 | 9.870 | 9.900 | 900,901 | -0.13(-1.30%) |
Sep 16, 2024 | 9.990 | 10.10 | 9.870 | 10.03 | 459,138 | +0.11(+1.11%) |
Sep 13, 2024 | 9.810 | 9.940 | 9.760 | 9.920 | 739,172 | +0.26(+2.69%) |
Sep 12, 2024 | 9.550 | 9.750 | 9.510 | 9.660 | 383,371 | +0.14(+1.47%) |
Sep 11, 2024 | 9.430 | 9.550 | 9.260 | 9.520 | 599,033 | -0.02(-0.21%) |
Sep 10, 2024 | 9.490 | 9.550 | 9.385 | 9.540 | 418,580 | +0.11(+1.17%) |
Sep 09, 2024 | 9.420 | 9.520 | 9.350 | 9.430 | 451,015 | -0.01(-0.11%) |
Sep 06, 2024 | 9.530 | 9.575 | 9.350 | 9.440 | 476,407 | -0.07(-0.74%) |
Sep 05, 2024 | 9.610 | 9.660 | 9.480 | 9.510 | 376,296 | -0.01(-0.11%) |
Sep 04, 2024 | 9.520 | 9.690 | 9.435 | 9.520 | 582,835 | -0.03(-0.31%) |
Sep 03, 2024 | 9.650 | 9.765 | 9.475 | 9.550 | 874,289 | -0.21(-2.15%) |
Aug 30, 2024 | 9.710 | 9.765 | 9.550 | 9.760 | 776,798 | +0.11(+1.14%) |
Aug 29, 2024 | 9.740 | 9.755 | 9.595 | 9.650 | 809,882 | -0.09(-0.92%) |
Aug 28, 2024 | 9.640 | 9.860 | 9.620 | 9.740 | 1,345,435 | +0.04(+0.41%) |
Aug 27, 2024 | 9.390 | 9.720 | 9.360 | 9.700 | 1,548,300 | +0.24(+2.54%) |
Aug 26, 2024 | 9.420 | 9.580 | 9.380 | 9.460 | 1,159,498 | +0.12(+1.28%) |
Aug 23, 2024 | 9.080 | 9.360 | 9.040 | 9.340 | 540,264 | +0.30(+3.38%) |
Aug 22, 2024 | 9.035 | 9.050 | 8.907 | 9.035 | 369,577 | +0.02(+0.22%) |
Aug 21, 2024 | 9.065 | 9.084 | 8.902 | 9.015 | 503,299 | +0.01(+0.11%) |
Aug 20, 2024 | 8.956 | 9.074 | 8.956 | 9.005 | 615,883 | -0.02(-0.22%) |
Aug 19, 2024 | 8.838 | 9.074 | 8.838 | 9.025 | 763,788 | +0.19(+2.12%) |
Aug 16, 2024 | 8.818 | 8.976 | 8.803 | 8.838 | 1,474,229 | +0.00(+0.00%) |
Aug 15, 2024 | 8.848 | 8.956 | 8.710 | 8.838 | 779,971 | +0.09(+1.01%) |
Aug 14, 2024 | 8.808 | 8.848 | 8.695 | 8.749 | 628,804 | -0.01(-0.11%) |
Aug 13, 2024 | 8.522 | 8.818 | 8.502 | 8.759 | 778,430 | +0.36(+4.35%) |
Aug 12, 2024 | 8.542 | 8.542 | 8.276 | 8.394 | 582,559 | -0.21(-2.41%) |
Aug 09, 2024 | 8.621 | 8.621 | 8.438 | 8.601 | 526,206 | +0.01(+0.11%) |
Aug 08, 2024 | 8.266 | 8.616 | 8.236 | 8.591 | 1,154,284 | +0.44(+5.45%) |
Aug 07, 2024 | 8.364 | 8.364 | 8.132 | 8.147 | 1,254,175 | -0.06(-0.72%) |
Aug 06, 2024 | 7.989 | 8.325 | 7.920 | 8.206 | 620,280 | +0.22(+2.72%) |
Aug 05, 2024 | 7.832 | 8.187 | 7.743 | 7.989 | 1,020,566 | -0.33(-3.91%) |
Aug 02, 2024 | 8.276 | 8.473 | 8.177 | 8.315 | 982,837 | -0.27(-3.10%) |