Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 12.69 | 12.99 | 12.57 | 12.76 | 633,611 | +0.09(+0.71%) |
Oct 17, 2024 | 12.54 | 12.85 | 12.45 | 12.67 | 443,044 | +0.01(+0.08%) |
Oct 16, 2024 | 12.48 | 12.74 | 12.39 | 12.66 | 1,720,111 | +0.37(+3.01%) |
Oct 15, 2024 | 12.26 | 12.53 | 12.21 | 12.29 | 777,621 | -0.01(-0.08%) |
Oct 14, 2024 | 12.12 | 12.47 | 12.02 | 12.30 | 440,625 | +0.19(+1.57%) |
Oct 11, 2024 | 12.05 | 12.15 | 11.94 | 12.11 | 519,205 | +0.11(+0.92%) |
Oct 10, 2024 | 11.69 | 12.05 | 11.59 | 12.00 | 600,892 | +0.16(+1.35%) |
Oct 09, 2024 | 11.78 | 12.03 | 11.75 | 11.84 | 581,152 | +0.01(+0.08%) |
Oct 08, 2024 | 11.89 | 11.93 | 11.70 | 11.83 | 445,982 | -0.12(-1.00%) |
Oct 07, 2024 | 12.14 | 12.14 | 11.78 | 11.95 | 411,805 | -0.18(-1.48%) |
Oct 04, 2024 | 12.08 | 12.22 | 11.97 | 12.13 | 386,064 | +0.23(+1.93%) |
Oct 03, 2024 | 11.94 | 12.08 | 11.79 | 11.90 | 622,809 | -0.18(-1.49%) |
Oct 02, 2024 | 12.01 | 12.25 | 11.98 | 12.08 | 540,863 | +0.08(+0.67%) |
Oct 01, 2024 | 11.48 | 12.06 | 11.39 | 12.00 | 932,417 | +0.41(+3.54%) |
Sep 30, 2024 | 11.25 | 11.63 | 11.19 | 11.59 | 441,314 | +0.33(+2.93%) |
Sep 27, 2024 | 11.51 | 11.57 | 11.04 | 11.26 | 629,122 | -0.10(-0.88%) |
Sep 26, 2024 | 11.77 | 11.77 | 10.93 | 11.36 | 1,277,670 | +0.85(+8.09%) |
Sep 25, 2024 | 10.65 | 10.78 | 10.40 | 10.51 | 492,243 | -0.11(-1.04%) |
Sep 24, 2024 | 10.56 | 10.68 | 10.49 | 10.62 | 345,060 | +0.14(+1.34%) |
Sep 23, 2024 | 10.64 | 10.80 | 10.46 | 10.48 | 346,829 | -0.08(-0.76%) |
Sep 20, 2024 | 10.74 | 10.78 | 10.38 | 10.56 | 2,139,314 | -0.31(-2.85%) |
Sep 19, 2024 | 11.09 | 11.20 | 10.76 | 10.87 | 314,339 | +0.01(+0.09%) |
Sep 18, 2024 | 10.54 | 11.22 | 10.47 | 10.86 | 427,980 | +0.31(+2.94%) |
Sep 17, 2024 | 10.86 | 11.00 | 10.54 | 10.55 | 421,415 | -0.20(-1.86%) |
Sep 16, 2024 | 11.00 | 11.00 | 10.74 | 10.75 | 333,485 | -0.18(-1.65%) |
Sep 13, 2024 | 10.92 | 11.00 | 10.80 | 10.93 | 461,358 | +0.15(+1.39%) |
Sep 12, 2024 | 10.68 | 10.92 | 10.62 | 10.78 | 410,330 | +0.17(+1.60%) |
Sep 11, 2024 | 10.45 | 10.62 | 10.29 | 10.61 | 410,407 | +0.07(+0.66%) |
Sep 10, 2024 | 10.62 | 10.80 | 10.51 | 10.54 | 601,372 | -0.02(-0.19%) |
Sep 09, 2024 | 10.41 | 10.71 | 10.06 | 10.56 | 463,688 | +0.02(+0.19%) |
Sep 06, 2024 | 10.74 | 10.94 | 10.53 | 10.54 | 678,336 | -0.20(-1.86%) |
Sep 05, 2024 | 10.56 | 10.80 | 10.39 | 10.74 | 528,881 | +0.20(+1.90%) |
Sep 04, 2024 | 10.64 | 10.71 | 10.52 | 10.54 | 447,316 | -0.12(-1.13%) |
Sep 03, 2024 | 10.67 | 10.96 | 10.64 | 10.66 | 1,010,933 | -0.20(-1.84%) |
Aug 30, 2024 | 11.00 | 11.22 | 10.71 | 10.86 | 598,576 | -0.17(-1.54%) |
Aug 29, 2024 | 11.08 | 11.19 | 10.94 | 11.03 | 346,463 | +0.01(+0.09%) |
Aug 28, 2024 | 11.07 | 11.22 | 10.90 | 11.02 | 371,820 | -0.05(-0.45%) |
Aug 27, 2024 | 11.09 | 11.21 | 10.96 | 11.07 | 576,599 | -0.17(-1.51%) |
Aug 26, 2024 | 11.35 | 11.50 | 11.12 | 11.24 | 510,950 | -0.07(-0.62%) |
Aug 23, 2024 | 11.09 | 11.43 | 11.03 | 11.31 | 800,440 | +0.29(+2.63%) |
Aug 22, 2024 | 10.86 | 11.12 | 10.83 | 11.02 | 523,641 | +0.15(+1.38%) |
Aug 21, 2024 | 10.82 | 11.04 | 10.71 | 10.87 | 602,121 | +0.12(+1.12%) |
Aug 20, 2024 | 10.75 | 10.88 | 10.60 | 10.75 | 491,124 | -0.03(-0.28%) |
Aug 19, 2024 | 10.45 | 10.88 | 10.45 | 10.78 | 536,625 | +0.37(+3.55%) |
Aug 16, 2024 | 10.25 | 10.46 | 10.19 | 10.41 | 541,433 | +0.11(+1.07%) |
Aug 15, 2024 | 10.24 | 10.41 | 10.02 | 10.30 | 715,405 | +0.36(+3.62%) |
Aug 14, 2024 | 9.990 | 10.10 | 9.830 | 9.940 | 503,034 | -0.17(-1.68%) |
Aug 13, 2024 | 10.17 | 10.25 | 10.00 | 10.11 | 617,009 | -0.02(-0.20%) |
Aug 12, 2024 | 10.00 | 10.30 | 9.930 | 10.13 | 834,089 | +0.11(+1.10%) |
Aug 09, 2024 | 9.960 | 10.30 | 9.750 | 10.02 | 854,584 | +0.19(+1.93%) |
Aug 08, 2024 | 9.740 | 9.875 | 9.500 | 9.830 | 745,356 | +0.20(+2.08%) |
Aug 07, 2024 | 9.080 | 9.680 | 9.080 | 9.630 | 961,028 | +0.66(+7.36%) |
Aug 06, 2024 | 8.320 | 9.150 | 7.910 | 8.970 | 1,248,141 | +1.35(+17.72%) |
Aug 05, 2024 | 7.650 | 7.660 | 7.470 | 7.620 | 997,246 | -0.37(-4.63%) |
Aug 02, 2024 | 7.960 | 8.105 | 7.880 | 7.990 | 673,035 | -0.26(-3.15%) |