Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 22, 2024 | 11.53 | 11.65 | 11.38 | 11.47 | 88,715 | -0.05(-0.43%) |
Oct 21, 2024 | 11.70 | 11.76 | 11.49 | 11.52 | 79,146 | -0.17(-1.45%) |
Oct 18, 2024 | 11.76 | 11.78 | 11.47 | 11.69 | 131,121 | -0.05(-0.43%) |
Oct 17, 2024 | 11.75 | 11.76 | 11.59 | 11.74 | 103,336 | +0.05(+0.43%) |
Oct 16, 2024 | 11.65 | 11.77 | 11.61 | 11.69 | 111,650 | +0.11(+0.95%) |
Oct 15, 2024 | 11.34 | 11.63 | 11.32 | 11.58 | 97,199 | +0.18(+1.58%) |
Oct 14, 2024 | 11.52 | 11.54 | 11.37 | 11.40 | 75,964 | -0.14(-1.21%) |
Oct 11, 2024 | 11.37 | 11.69 | 11.37 | 11.54 | 103,024 | +0.17(+1.50%) |
Oct 10, 2024 | 11.32 | 11.62 | 11.30 | 11.37 | 141,363 | -0.02(-0.18%) |
Oct 09, 2024 | 11.15 | 11.74 | 11.15 | 11.39 | 147,480 | +0.25(+2.24%) |
Oct 08, 2024 | 11.25 | 11.36 | 11.02 | 11.14 | 127,690 | -0.20(-1.76%) |
Oct 07, 2024 | 11.49 | 11.55 | 11.28 | 11.34 | 127,336 | -0.23(-1.99%) |
Oct 04, 2024 | 11.57 | 11.69 | 11.50 | 11.57 | 133,620 | +0.15(+1.31%) |
Oct 03, 2024 | 11.73 | 11.79 | 11.36 | 11.42 | 152,445 | -0.39(-3.30%) |
Oct 02, 2024 | 11.89 | 12.14 | 11.76 | 11.81 | 124,516 | -0.04(-0.34%) |
Oct 01, 2024 | 11.63 | 11.89 | 11.45 | 11.85 | 178,289 | +0.32(+2.78%) |
Sep 30, 2024 | 11.50 | 11.69 | 11.37 | 11.53 | 251,643 | -0.02(-0.17%) |
Sep 27, 2024 | 11.11 | 11.64 | 11.03 | 11.55 | 329,887 | +0.57(+5.19%) |
Sep 26, 2024 | 11.00 | 11.07 | 10.74 | 10.98 | 503,387 | -0.09(-0.81%) |
Sep 25, 2024 | 11.51 | 11.52 | 11.06 | 11.07 | 264,932 | -0.44(-3.82%) |
Sep 24, 2024 | 11.51 | 11.68 | 11.38 | 11.51 | 281,761 | +0.09(+0.79%) |
Sep 23, 2024 | 11.42 | 11.59 | 11.27 | 11.42 | 274,010 | +0.13(+1.15%) |
Sep 20, 2024 | 10.70 | 11.38 | 10.66 | 11.29 | 856,408 | +0.49(+4.54%) |
Sep 19, 2024 | 10.54 | 10.86 | 10.37 | 10.80 | 269,205 | +0.45(+4.35%) |
Sep 18, 2024 | 10.64 | 10.71 | 10.34 | 10.35 | 188,563 | -0.28(-2.63%) |
Sep 17, 2024 | 10.93 | 10.94 | 10.56 | 10.63 | 244,685 | -0.18(-1.67%) |
Sep 16, 2024 | 10.95 | 11.19 | 10.78 | 10.81 | 161,983 | -0.15(-1.37%) |
Sep 13, 2024 | 10.75 | 11.09 | 10.46 | 10.96 | 264,259 | +0.29(+2.72%) |
Sep 12, 2024 | 10.63 | 11.00 | 10.57 | 10.67 | 210,450 | +0.06(+0.57%) |
Sep 11, 2024 | 10.36 | 10.70 | 10.05 | 10.61 | 235,313 | +0.07(+0.66%) |
Sep 10, 2024 | 10.99 | 11.20 | 10.34 | 10.54 | 1,137,957 | +1.40(+15.32%) |
Sep 09, 2024 | 9.360 | 9.520 | 9.140 | 9.140 | 174,608 | -0.23(-2.45%) |
Sep 06, 2024 | 9.420 | 9.570 | 9.340 | 9.370 | 103,368 | -0.05(-0.53%) |
Sep 05, 2024 | 9.590 | 9.630 | 9.390 | 9.420 | 108,706 | -0.12(-1.26%) |
Sep 04, 2024 | 9.400 | 9.780 | 9.210 | 9.540 | 91,039 | +0.12(+1.27%) |
Sep 03, 2024 | 9.840 | 9.940 | 9.390 | 9.420 | 142,809 | -0.54(-5.42%) |
Aug 30, 2024 | 10.03 | 10.07 | 9.770 | 9.960 | 112,179 | +0.01(+0.10%) |
Aug 29, 2024 | 9.820 | 10.01 | 9.810 | 9.950 | 85,662 | +0.18(+1.84%) |
Aug 28, 2024 | 9.730 | 9.870 | 9.630 | 9.770 | 113,316 | +0.03(+0.31%) |
Aug 27, 2024 | 9.890 | 9.905 | 9.669 | 9.740 | 62,578 | -0.21(-2.11%) |
Aug 26, 2024 | 10.12 | 10.25 | 9.910 | 9.950 | 128,056 | -0.05(-0.50%) |
Aug 23, 2024 | 9.550 | 10.03 | 9.540 | 10.00 | 64,481 | +0.54(+5.71%) |
Aug 22, 2024 | 9.530 | 9.670 | 9.430 | 9.460 | 63,558 | -0.04(-0.42%) |
Aug 21, 2024 | 9.590 | 9.610 | 9.470 | 9.500 | 68,656 | -0.01(-0.11%) |
Aug 20, 2024 | 9.840 | 9.840 | 9.430 | 9.510 | 113,583 | -0.16(-1.65%) |
Aug 19, 2024 | 9.550 | 9.670 | 9.340 | 9.670 | 87,928 | +0.26(+2.76%) |
Aug 16, 2024 | 9.360 | 9.590 | 9.360 | 9.410 | 74,935 | +0.01(+0.11%) |
Aug 15, 2024 | 9.490 | 9.520 | 9.320 | 9.400 | 95,794 | +0.13(+1.40%) |
Aug 14, 2024 | 9.350 | 9.530 | 9.240 | 9.270 | 121,253 | -0.06(-0.64%) |
Aug 13, 2024 | 9.120 | 9.380 | 8.990 | 9.330 | 85,498 | +0.24(+2.64%) |
Aug 12, 2024 | 8.970 | 9.120 | 8.920 | 9.090 | 100,445 | +0.14(+1.56%) |
Aug 09, 2024 | 9.330 | 9.330 | 8.820 | 8.950 | 135,009 | -0.38(-4.07%) |
Aug 08, 2024 | 8.990 | 9.360 | 8.880 | 9.330 | 95,963 | +0.46(+5.19%) |
Aug 07, 2024 | 9.000 | 9.170 | 8.815 | 8.870 | 124,806 | -0.03(-0.34%) |
Aug 06, 2024 | 8.960 | 9.210 | 8.790 | 8.900 | 94,511 | -0.02(-0.22%) |
Aug 05, 2024 | 9.110 | 9.110 | 8.650 | 8.920 | 259,000 | -0.43(-4.60%) |
Aug 02, 2024 | 9.670 | 9.750 | 9.260 | 9.350 | 140,536 | -0.68(-6.78%) |