Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 11.15 | 11.34 | 10.76 | 10.77 | 49,976 | -0.26(-2.36%) |
Oct 24, 2024 | 10.77 | 11.28 | 10.77 | 11.03 | 36,834 | +0.30(+2.80%) |
Oct 23, 2024 | 11.59 | 11.59 | 10.49 | 10.73 | 91,276 | -1.02(-8.68%) |
Oct 22, 2024 | 11.31 | 12.00 | 11.31 | 11.75 | 85,696 | +0.28(+2.44%) |
Oct 21, 2024 | 11.31 | 11.73 | 11.02 | 11.47 | 94,097 | +0.18(+1.59%) |
Oct 18, 2024 | 11.35 | 11.69 | 10.81 | 11.29 | 130,958 | -0.07(-0.62%) |
Oct 17, 2024 | 11.61 | 11.79 | 11.24 | 11.36 | 59,444 | -0.37(-3.15%) |
Oct 16, 2024 | 11.35 | 11.80 | 11.00 | 11.73 | 93,969 | +0.72(+6.54%) |
Oct 15, 2024 | 11.26 | 11.54 | 10.83 | 11.01 | 95,056 | -0.16(-1.43%) |
Oct 14, 2024 | 10.79 | 11.24 | 10.46 | 11.17 | 112,850 | +0.66(+6.28%) |
Oct 11, 2024 | 9.820 | 10.97 | 9.820 | 10.51 | 108,829 | +0.69(+7.03%) |
Oct 10, 2024 | 9.710 | 10.11 | 9.453 | 9.820 | 57,852 | -0.02(-0.20%) |
Oct 09, 2024 | 10.12 | 10.35 | 9.700 | 9.840 | 88,777 | -0.14(-1.40%) |
Oct 08, 2024 | 9.760 | 10.99 | 9.760 | 9.980 | 140,430 | +0.17(+1.73%) |
Oct 07, 2024 | 10.61 | 10.61 | 9.430 | 9.810 | 154,301 | -0.05(-0.51%) |
Oct 04, 2024 | 9.590 | 10.30 | 9.590 | 9.860 | 93,409 | +0.38(+4.01%) |
Oct 03, 2024 | 9.000 | 9.570 | 8.900 | 9.480 | 64,912 | +0.41(+4.52%) |
Oct 02, 2024 | 9.010 | 9.320 | 8.900 | 9.070 | 90,530 | +0.07(+0.78%) |
Oct 01, 2024 | 9.530 | 9.610 | 8.880 | 9.000 | 99,846 | -0.57(-5.96%) |
Sep 30, 2024 | 9.870 | 10.04 | 9.560 | 9.570 | 65,367 | -0.29(-2.94%) |
Sep 27, 2024 | 10.24 | 10.55 | 9.860 | 9.860 | 131,685 | -0.20(-1.99%) |
Sep 26, 2024 | 9.350 | 10.25 | 9.277 | 10.06 | 114,910 | +0.84(+9.11%) |
Sep 25, 2024 | 9.450 | 9.558 | 8.960 | 9.220 | 127,237 | -0.13(-1.39%) |
Sep 24, 2024 | 9.660 | 9.980 | 9.030 | 9.350 | 191,934 | -0.30(-3.11%) |
Sep 23, 2024 | 10.33 | 10.50 | 9.610 | 9.650 | 146,018 | -0.64(-6.22%) |
Sep 20, 2024 | 11.18 | 11.23 | 10.29 | 10.29 | 153,251 | -0.83(-7.46%) |
Sep 19, 2024 | 11.36 | 11.50 | 10.96 | 11.12 | 81,029 | +0.15(+1.37%) |
Sep 18, 2024 | 11.57 | 11.84 | 10.97 | 10.97 | 70,610 | -0.43(-3.77%) |
Sep 17, 2024 | 11.00 | 11.55 | 10.84 | 11.40 | 66,970 | +0.72(+6.74%) |
Sep 16, 2024 | 11.20 | 11.20 | 10.65 | 10.68 | 49,561 | -0.46(-4.13%) |
Sep 13, 2024 | 11.13 | 11.85 | 11.13 | 11.14 | 104,486 | -0.18(-1.59%) |
Sep 12, 2024 | 10.87 | 11.79 | 10.62 | 11.32 | 82,021 | +0.37(+3.38%) |
Sep 11, 2024 | 11.62 | 11.62 | 10.43 | 10.95 | 174,325 | -0.70(-6.01%) |
Sep 10, 2024 | 11.89 | 11.96 | 11.23 | 11.65 | 89,174 | -0.27(-2.27%) |
Sep 09, 2024 | 11.50 | 12.08 | 11.47 | 11.92 | 53,661 | +0.50(+4.38%) |
Sep 06, 2024 | 12.27 | 12.34 | 11.25 | 11.42 | 103,327 | -0.87(-7.08%) |
Sep 05, 2024 | 12.71 | 12.80 | 12.19 | 12.29 | 57,840 | -0.14(-1.13%) |
Sep 04, 2024 | 12.86 | 13.12 | 12.13 | 12.43 | 88,084 | -0.61(-4.68%) |
Sep 03, 2024 | 13.91 | 13.93 | 12.98 | 13.04 | 58,311 | -1.12(-7.91%) |
Aug 30, 2024 | 14.13 | 14.29 | 13.72 | 14.16 | 47,026 | +0.44(+3.21%) |
Aug 29, 2024 | 13.58 | 14.45 | 13.58 | 13.72 | 57,758 | +0.35(+2.62%) |
Aug 28, 2024 | 14.17 | 14.55 | 13.28 | 13.37 | 79,490 | -1.09(-7.54%) |
Aug 27, 2024 | 14.82 | 14.85 | 14.14 | 14.46 | 49,428 | -0.45(-3.02%) |
Aug 26, 2024 | 15.81 | 15.93 | 14.89 | 14.91 | 71,603 | -0.26(-1.71%) |
Aug 23, 2024 | 14.06 | 15.83 | 14.05 | 15.17 | 119,310 | +1.22(+8.75%) |
Aug 22, 2024 | 14.58 | 14.81 | 13.92 | 13.95 | 46,231 | -0.54(-3.73%) |
Aug 21, 2024 | 13.52 | 14.72 | 13.52 | 14.49 | 68,296 | +1.03(+7.65%) |
Aug 20, 2024 | 14.10 | 14.16 | 13.30 | 13.46 | 66,069 | -0.33(-2.39%) |
Aug 19, 2024 | 13.78 | 14.44 | 13.47 | 13.79 | 78,393 | +0.00(+0.00%) |
Aug 16, 2024 | 13.63 | 14.34 | 13.41 | 13.79 | 96,116 | +0.16(+1.17%) |
Aug 15, 2024 | 12.41 | 14.24 | 12.41 | 13.63 | 193,825 | +1.50(+12.37%) |
Aug 14, 2024 | 15.28 | 15.51 | 11.73 | 12.13 | 339,747 | -3.15(-20.62%) |
Aug 13, 2024 | 15.16 | 15.80 | 15.00 | 15.28 | 74,865 | +0.07(+0.46%) |
Aug 12, 2024 | 15.67 | 15.87 | 14.80 | 15.21 | 68,180 | -0.69(-4.34%) |
Aug 09, 2024 | 15.77 | 16.05 | 15.15 | 15.90 | 102,012 | +0.39(+2.51%) |
Aug 08, 2024 | 14.30 | 15.69 | 14.30 | 15.51 | 91,401 | +1.80(+13.13%) |
Aug 07, 2024 | 15.30 | 15.33 | 13.63 | 13.71 | 113,592 | -1.14(-7.68%) |
Aug 06, 2024 | 14.50 | 15.39 | 14.13 | 14.85 | 60,904 | +0.69(+4.87%) |
Aug 05, 2024 | 13.18 | 14.97 | 12.84 | 14.16 | 138,200 | -1.23(-7.99%) |
Aug 02, 2024 | 15.16 | 15.65 | 14.63 | 15.39 | 125,052 | -0.53(-3.33%) |