Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 10.82 | 11.10 | 10.67 | 11.00 | 447,261 | +0.17(+1.57%) |
Oct 17, 2024 | 10.86 | 10.91 | 10.52 | 10.83 | 400,754 | -0.03(-0.28%) |
Oct 16, 2024 | 10.70 | 11.00 | 10.60 | 10.86 | 772,334 | +0.28(+2.65%) |
Oct 15, 2024 | 10.02 | 10.64 | 9.770 | 10.58 | 789,406 | +0.56(+5.59%) |
Oct 14, 2024 | 10.01 | 10.10 | 9.950 | 10.02 | 486,560 | -0.07(-0.69%) |
Oct 11, 2024 | 9.980 | 10.15 | 9.860 | 10.09 | 848,568 | +0.11(+1.10%) |
Oct 10, 2024 | 10.14 | 10.22 | 9.840 | 9.980 | 678,601 | -0.27(-2.63%) |
Oct 09, 2024 | 10.25 | 10.35 | 10.10 | 10.25 | 415,994 | -0.01(-0.10%) |
Oct 08, 2024 | 10.22 | 10.40 | 10.09 | 10.26 | 560,032 | +0.08(+0.79%) |
Oct 07, 2024 | 10.39 | 10.39 | 10.11 | 10.18 | 401,722 | -0.26(-2.49%) |
Oct 04, 2024 | 10.57 | 10.59 | 10.29 | 10.44 | 455,150 | +0.03(+0.29%) |
Oct 03, 2024 | 10.77 | 10.82 | 10.34 | 10.41 | 461,060 | -0.41(-3.79%) |
Oct 02, 2024 | 10.99 | 11.03 | 10.69 | 10.82 | 603,547 | -0.18(-1.64%) |
Oct 01, 2024 | 11.22 | 11.22 | 10.92 | 11.00 | 785,535 | -0.23(-2.05%) |
Sep 30, 2024 | 11.16 | 11.30 | 10.97 | 11.23 | 841,461 | +0.10(+0.90%) |
Sep 27, 2024 | 10.35 | 11.14 | 10.35 | 11.13 | 1,008,832 | +0.83(+8.06%) |
Sep 26, 2024 | 10.36 | 10.58 | 10.15 | 10.30 | 620,344 | +0.11(+1.08%) |
Sep 25, 2024 | 10.50 | 10.62 | 10.14 | 10.19 | 1,113,264 | -0.42(-3.96%) |
Sep 24, 2024 | 11.09 | 11.23 | 10.54 | 10.61 | 1,052,595 | -0.50(-4.50%) |
Sep 23, 2024 | 11.36 | 11.53 | 11.10 | 11.11 | 684,800 | -0.14(-1.24%) |
Sep 20, 2024 | 11.27 | 11.43 | 11.15 | 11.25 | 6,939,068 | -0.05(-0.44%) |
Sep 19, 2024 | 11.65 | 11.70 | 11.22 | 11.30 | 1,342,871 | -0.03(-0.26%) |
Sep 18, 2024 | 11.48 | 11.70 | 11.32 | 11.33 | 1,202,134 | -0.16(-1.39%) |
Sep 17, 2024 | 11.50 | 11.62 | 11.31 | 11.49 | 1,235,063 | +0.06(+0.52%) |
Sep 16, 2024 | 11.13 | 11.52 | 10.86 | 11.43 | 1,671,604 | +0.53(+4.81%) |
Sep 13, 2024 | 10.93 | 11.19 | 10.78 | 10.90 | 838,804 | +0.12(+1.07%) |
Sep 12, 2024 | 11.31 | 11.31 | 10.79 | 10.79 | 755,984 | -0.43(-3.83%) |
Sep 11, 2024 | 10.79 | 11.26 | 10.79 | 11.22 | 839,407 | +0.34(+3.12%) |
Sep 10, 2024 | 11.06 | 11.25 | 10.76 | 10.88 | 867,941 | -0.16(-1.45%) |
Sep 09, 2024 | 11.22 | 11.70 | 11.04 | 11.04 | 1,189,289 | -0.06(-0.54%) |
Sep 06, 2024 | 11.40 | 11.56 | 10.91 | 11.10 | 763,692 | -0.38(-3.31%) |
Sep 05, 2024 | 11.32 | 11.54 | 11.15 | 11.48 | 2,599,413 | +0.25(+2.23%) |
Sep 04, 2024 | 10.81 | 11.28 | 10.71 | 11.23 | 1,100,014 | +0.35(+3.22%) |
Sep 03, 2024 | 10.78 | 11.11 | 10.78 | 10.88 | 811,226 | -0.11(-1.00%) |
Aug 30, 2024 | 11.16 | 11.16 | 10.80 | 10.99 | 930,393 | -0.08(-0.72%) |
Aug 29, 2024 | 11.34 | 11.37 | 11.02 | 11.07 | 2,131,638 | -0.18(-1.60%) |
Aug 28, 2024 | 10.79 | 11.48 | 10.79 | 11.25 | 2,581,970 | +0.44(+4.02%) |
Aug 27, 2024 | 10.45 | 11.02 | 10.45 | 10.81 | 1,214,047 | +0.26(+2.51%) |
Aug 26, 2024 | 10.54 | 10.64 | 10.38 | 10.55 | 760,523 | +0.10(+0.96%) |
Aug 23, 2024 | 10.16 | 10.64 | 10.05 | 10.45 | 1,272,928 | +0.36(+3.57%) |
Aug 22, 2024 | 10.09 | 10.15 | 9.860 | 10.09 | 511,165 | +0.01(+0.10%) |
Aug 21, 2024 | 10.10 | 10.13 | 9.880 | 10.08 | 633,621 | +0.09(+0.90%) |
Aug 20, 2024 | 10.67 | 10.67 | 9.850 | 9.990 | 798,527 | -0.64(-6.02%) |
Aug 19, 2024 | 10.46 | 10.66 | 10.38 | 10.63 | 1,197,150 | +0.17(+1.63%) |
Aug 16, 2024 | 10.24 | 10.92 | 10.12 | 10.46 | 1,339,874 | +0.23(+2.25%) |
Aug 15, 2024 | 10.04 | 10.25 | 9.950 | 10.23 | 1,016,644 | +0.49(+5.03%) |
Aug 14, 2024 | 9.660 | 9.760 | 9.530 | 9.740 | 723,750 | +0.04(+0.41%) |
Aug 13, 2024 | 9.470 | 9.700 | 9.350 | 9.700 | 625,982 | +0.29(+3.08%) |
Aug 12, 2024 | 9.470 | 9.535 | 9.280 | 9.410 | 862,438 | -0.01(-0.11%) |
Aug 09, 2024 | 9.620 | 9.620 | 9.250 | 9.420 | 741,924 | -0.06(-0.63%) |
Aug 08, 2024 | 9.320 | 9.580 | 9.135 | 9.480 | 2,027,133 | +0.40(+4.41%) |
Aug 07, 2024 | 8.820 | 9.340 | 8.820 | 9.080 | 2,385,726 | +0.42(+4.85%) |
Aug 06, 2024 | 10.85 | 10.85 | 8.575 | 8.660 | 4,253,324 | -2.31(-21.06%) |
Aug 05, 2024 | 10.12 | 11.01 | 10.12 | 10.97 | 1,763,172 | -0.03(-0.27%) |
Aug 02, 2024 | 10.54 | 11.03 | 10.50 | 11.00 | 706,626 | -0.11(-0.99%) |