Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 10.94 | 11.17 | 10.87 | 10.98 | 252,005 | -0.17(-1.52%) |
Oct 17, 2024 | 11.24 | 11.25 | 10.78 | 11.15 | 316,973 | -0.09(-0.80%) |
Oct 16, 2024 | 11.11 | 11.24 | 10.96 | 11.24 | 368,791 | +0.25(+2.27%) |
Oct 15, 2024 | 11.13 | 11.34 | 10.98 | 10.99 | 341,984 | -0.13(-1.17%) |
Oct 14, 2024 | 10.91 | 11.14 | 10.71 | 11.12 | 340,828 | +0.15(+1.37%) |
Oct 11, 2024 | 10.49 | 11.11 | 10.41 | 10.97 | 591,898 | +0.57(+5.48%) |
Oct 10, 2024 | 10.29 | 10.54 | 10.15 | 10.40 | 375,258 | -0.07(-0.67%) |
Oct 09, 2024 | 10.54 | 10.66 | 10.43 | 10.47 | 401,626 | -0.07(-0.66%) |
Oct 08, 2024 | 10.39 | 10.55 | 10.15 | 10.54 | 827,904 | +0.05(+0.48%) |
Oct 07, 2024 | 11.04 | 11.04 | 10.41 | 10.49 | 407,352 | -0.59(-5.32%) |
Oct 04, 2024 | 11.22 | 11.22 | 10.98 | 11.08 | 231,048 | +0.20(+1.84%) |
Oct 03, 2024 | 11.20 | 11.34 | 10.81 | 10.88 | 357,623 | -0.52(-4.56%) |
Oct 02, 2024 | 11.38 | 11.56 | 11.25 | 11.40 | 245,312 | -0.01(-0.09%) |
Oct 01, 2024 | 11.92 | 11.92 | 11.36 | 11.41 | 270,566 | -0.55(-4.60%) |
Sep 30, 2024 | 11.61 | 12.05 | 11.41 | 11.96 | 561,867 | -0.01(-0.08%) |
Sep 27, 2024 | 12.44 | 12.47 | 11.94 | 11.97 | 330,707 | -0.28(-2.29%) |
Sep 26, 2024 | 11.65 | 12.28 | 11.57 | 12.25 | 402,096 | +1.10(+9.87%) |
Sep 25, 2024 | 11.43 | 11.43 | 11.15 | 11.15 | 604,894 | -0.30(-2.62%) |
Sep 24, 2024 | 11.44 | 11.54 | 11.32 | 11.45 | 369,431 | +0.09(+0.79%) |
Sep 23, 2024 | 11.72 | 11.88 | 11.28 | 11.36 | 497,415 | -0.31(-2.66%) |
Sep 20, 2024 | 11.59 | 12.01 | 11.55 | 11.67 | 1,221,803 | +0.25(+2.19%) |
Sep 19, 2024 | 11.40 | 11.46 | 11.10 | 11.42 | 477,807 | +0.46(+4.20%) |
Sep 18, 2024 | 10.70 | 11.28 | 10.58 | 10.96 | 436,413 | +0.25(+2.33%) |
Sep 17, 2024 | 10.73 | 10.95 | 10.48 | 10.71 | 411,122 | +0.17(+1.61%) |
Sep 16, 2024 | 10.65 | 10.65 | 10.44 | 10.54 | 368,081 | -0.03(-0.28%) |
Sep 13, 2024 | 10.25 | 10.60 | 10.19 | 10.57 | 395,462 | +0.55(+5.49%) |
Sep 12, 2024 | 9.800 | 10.12 | 9.752 | 10.02 | 359,140 | +0.11(+1.11%) |
Sep 11, 2024 | 9.740 | 9.980 | 9.630 | 9.910 | 343,818 | +0.15(+1.54%) |
Sep 10, 2024 | 9.520 | 9.820 | 9.350 | 9.760 | 431,318 | +0.10(+1.04%) |
Sep 09, 2024 | 9.740 | 9.740 | 9.300 | 9.660 | 469,361 | -0.08(-0.82%) |
Sep 06, 2024 | 10.33 | 10.33 | 9.660 | 9.740 | 364,574 | -0.60(-5.80%) |
Sep 05, 2024 | 10.26 | 10.93 | 9.790 | 10.34 | 525,395 | +0.28(+2.78%) |
Sep 04, 2024 | 9.800 | 10.12 | 9.760 | 10.06 | 425,920 | +0.12(+1.21%) |
Sep 03, 2024 | 10.26 | 10.40 | 9.880 | 9.940 | 376,676 | -0.48(-4.61%) |
Aug 30, 2024 | 10.46 | 10.55 | 10.24 | 10.42 | 292,373 | -0.01(-0.10%) |
Aug 29, 2024 | 9.980 | 10.58 | 9.900 | 10.43 | 277,685 | +0.46(+4.61%) |
Aug 28, 2024 | 10.14 | 10.16 | 9.810 | 9.970 | 286,956 | -0.27(-2.64%) |
Aug 27, 2024 | 10.46 | 10.48 | 10.14 | 10.24 | 195,930 | -0.36(-3.40%) |
Aug 26, 2024 | 10.82 | 10.82 | 10.50 | 10.60 | 369,454 | -0.03(-0.28%) |
Aug 23, 2024 | 10.02 | 10.64 | 9.995 | 10.63 | 365,258 | +0.75(+7.59%) |
Aug 22, 2024 | 10.87 | 10.87 | 9.840 | 9.880 | 374,533 | -0.96(-8.86%) |
Aug 21, 2024 | 10.41 | 10.88 | 10.35 | 10.84 | 264,405 | +0.54(+5.24%) |
Aug 20, 2024 | 10.80 | 10.98 | 10.30 | 10.30 | 214,792 | -0.56(-5.16%) |
Aug 19, 2024 | 10.72 | 10.88 | 10.66 | 10.86 | 191,048 | +0.13(+1.21%) |
Aug 16, 2024 | 10.61 | 10.87 | 10.53 | 10.73 | 270,915 | -0.03(-0.28%) |
Aug 15, 2024 | 10.66 | 10.81 | 10.44 | 10.76 | 269,201 | +0.39(+3.76%) |
Aug 14, 2024 | 10.49 | 10.53 | 10.17 | 10.37 | 277,622 | -0.04(-0.38%) |
Aug 13, 2024 | 9.920 | 10.46 | 9.870 | 10.41 | 310,586 | +0.45(+4.52%) |
Aug 12, 2024 | 10.25 | 10.25 | 9.740 | 9.960 | 335,537 | -0.16(-1.58%) |
Aug 09, 2024 | 10.25 | 10.50 | 9.970 | 10.12 | 262,476 | -0.19(-1.84%) |
Aug 08, 2024 | 10.26 | 10.37 | 10.14 | 10.31 | 266,692 | +0.10(+0.98%) |
Aug 07, 2024 | 10.90 | 10.93 | 10.18 | 10.21 | 286,798 | -0.41(-3.86%) |
Aug 06, 2024 | 10.63 | 10.79 | 10.31 | 10.62 | 354,161 | -0.04(-0.38%) |
Aug 05, 2024 | 10.54 | 10.72 | 10.23 | 10.66 | 378,498 | -0.70(-6.16%) |
Aug 02, 2024 | 11.37 | 11.39 | 11.07 | 11.36 | 502,564 | -0.53(-4.46%) |