Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 11.41 | 11.48 | 11.39 | 11.43 | 1,453 | +0.19(+1.71%) |
Oct 17, 2024 | 11.20 | 11.26 | 11.06 | 11.24 | 17,345 | +0.08(+0.70%) |
Oct 16, 2024 | 11.19 | 11.20 | 11.00 | 11.16 | 12,827 | +0.05(+0.44%) |
Oct 15, 2024 | 11.30 | 11.30 | 11.09 | 11.11 | 14,556 | -0.25(-2.18%) |
Oct 14, 2024 | 11.46 | 11.70 | 11.25 | 11.36 | 51,453 | -0.00(-0.02%) |
Oct 11, 2024 | 11.20 | 11.39 | 11.11 | 11.36 | 34,310 | +0.34(+3.09%) |
Oct 10, 2024 | 10.73 | 11.03 | 10.73 | 11.02 | 20,001 | +0.17(+1.57%) |
Oct 09, 2024 | 10.51 | 10.85 | 10.51 | 10.85 | 20,416 | +0.36(+3.43%) |
Oct 08, 2024 | 10.16 | 10.57 | 10.16 | 10.49 | 18,106 | +0.35(+3.43%) |
Oct 07, 2024 | 10.33 | 10.34 | 10.14 | 10.14 | 5,665 | -0.19(-1.82%) |
Oct 04, 2024 | 10.23 | 10.40 | 10.01 | 10.33 | 10,105 | +0.44(+4.47%) |
Oct 03, 2024 | 9.980 | 9.990 | 9.830 | 9.888 | 2,991 | -0.05(-0.46%) |
Oct 02, 2024 | 9.955 | 9.965 | 9.900 | 9.934 | 11,976 | +0.14(+1.47%) |
Oct 01, 2024 | 9.800 | 9.826 | 9.790 | 9.790 | 1,197 | -0.41(-4.03%) |
Sep 30, 2024 | 10.12 | 10.20 | 10.12 | 10.20 | 11,388 | +0.00(+0.01%) |
Sep 27, 2024 | 10.14 | 10.29 | 10.13 | 10.20 | 3,850 | +0.06(+0.57%) |
Sep 26, 2024 | 10.11 | 10.14 | 9.930 | 10.14 | 4,936 | +0.23(+2.34%) |
Sep 25, 2024 | 10.03 | 10.04 | 9.861 | 9.910 | 5,222 | -0.21(-2.08%) |
Sep 24, 2024 | 10.06 | 10.12 | 10.06 | 10.12 | 6,089 | +0.02(+0.20%) |
Sep 23, 2024 | 10.07 | 10.12 | 10.04 | 10.10 | 3,614 | -0.02(-0.16%) |
Sep 20, 2024 | 10.04 | 10.12 | 9.870 | 10.12 | 13,425 | +0.14(+1.42%) |
Sep 19, 2024 | 9.840 | 10.06 | 9.840 | 9.975 | 11,773 | +0.46(+4.82%) |
Sep 18, 2024 | 9.540 | 9.550 | 9.450 | 9.516 | 2,333 | -0.06(-0.58%) |
Sep 17, 2024 | 9.758 | 9.758 | 9.572 | 9.572 | 1,464 | -0.14(-1.43%) |
Sep 16, 2024 | 9.560 | 9.820 | 9.560 | 9.710 | 2,289 | +0.06(+0.57%) |
Sep 13, 2024 | 9.610 | 9.720 | 9.610 | 9.655 | 3,315 | +0.09(+0.89%) |
Sep 12, 2024 | 9.590 | 9.700 | 9.540 | 9.569 | 10,969 | +0.11(+1.14%) |
Sep 11, 2024 | 9.120 | 9.480 | 9.070 | 9.461 | 1,958 | +0.19(+2.06%) |
Sep 10, 2024 | 9.300 | 9.300 | 9.175 | 9.270 | 2,043 | +0.17(+1.87%) |
Sep 09, 2024 | 9.140 | 9.200 | 9.070 | 9.100 | 3,576 | +0.13(+1.49%) |
Sep 06, 2024 | 8.870 | 9.010 | 8.870 | 8.966 | 5,474 | -0.20(-2.24%) |
Sep 05, 2024 | 9.270 | 9.270 | 9.040 | 9.171 | 4,876 | -0.14(-1.54%) |
Sep 04, 2024 | 9.200 | 9.350 | 9.200 | 9.315 | 1,517 | -0.15(-1.59%) |
Sep 03, 2024 | 9.910 | 9.940 | 9.465 | 9.465 | 3,700 | -0.44(-4.49%) |
Aug 30, 2024 | 10.08 | 10.08 | 9.710 | 9.910 | 12,119 | +0.04(+0.38%) |
Aug 29, 2024 | 9.540 | 10.04 | 9.540 | 9.873 | 18,017 | +0.43(+4.58%) |
Aug 28, 2024 | 9.740 | 9.740 | 9.350 | 9.440 | 6,861 | -0.22(-2.28%) |
Aug 27, 2024 | 9.450 | 9.660 | 9.450 | 9.660 | 2,218 | -0.05(-0.51%) |
Aug 26, 2024 | 9.620 | 9.726 | 9.620 | 9.710 | 3,820 | +0.09(+0.93%) |
Aug 23, 2024 | 9.445 | 9.680 | 9.445 | 9.620 | 3,814 | +0.39(+4.26%) |
Aug 22, 2024 | 9.500 | 9.500 | 9.227 | 9.227 | 2,845 | -0.24(-2.56%) |
Aug 21, 2024 | 9.320 | 9.519 | 9.300 | 9.470 | 4,286 | +0.17(+1.83%) |
Aug 20, 2024 | 9.420 | 9.420 | 9.261 | 9.300 | 1,847 | -0.06(-0.69%) |
Aug 19, 2024 | 9.218 | 9.365 | 9.200 | 9.365 | 2,870 | +0.24(+2.65%) |
Aug 16, 2024 | 9.025 | 9.150 | 9.010 | 9.123 | 6,735 | +0.06(+0.69%) |
Aug 15, 2024 | 9.080 | 9.150 | 9.040 | 9.060 | 7,318 | +0.33(+3.78%) |
Aug 14, 2024 | 8.740 | 8.830 | 8.730 | 8.730 | 1,306 | +0.02(+0.26%) |
Aug 13, 2024 | 8.380 | 8.750 | 8.380 | 8.707 | 14,511 | +0.40(+4.78%) |
Aug 12, 2024 | 8.410 | 8.473 | 8.305 | 8.310 | 4,316 | -0.17(-2.00%) |
Aug 09, 2024 | 8.370 | 8.550 | 8.370 | 8.480 | 8,803 | +0.16(+1.88%) |
Aug 08, 2024 | 8.158 | 8.350 | 8.158 | 8.323 | 4,702 | +0.41(+5.13%) |
Aug 07, 2024 | 8.330 | 8.430 | 7.917 | 7.917 | 3,281 | -0.14(-1.73%) |
Aug 06, 2024 | 8.100 | 8.200 | 8.040 | 8.056 | 3,313 | +0.23(+2.89%) |
Aug 05, 2024 | 7.150 | 8.018 | 7.140 | 7.830 | 14,565 | -0.53(-6.34%) |
Aug 02, 2024 | 8.490 | 8.490 | 8.190 | 8.360 | 21,600 | -0.56(-6.27%) |