Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 07, 2024 | 10.55 | 10.61 | 10.45 | 10.49 | 37,984,144 | -0.08(-0.76%) |
Oct 04, 2024 | 10.59 | 10.61 | 10.44 | 10.57 | 45,830,592 | +0.12(+1.15%) |
Oct 03, 2024 | 10.41 | 10.47 | 10.33 | 10.45 | 44,367,376 | -0.03(-0.29%) |
Oct 02, 2024 | 10.73 | 10.73 | 10.43 | 10.48 | 51,361,628 | -0.27(-2.51%) |
Oct 01, 2024 | 10.72 | 10.81 | 10.58 | 10.75 | 63,931,068 | +0.19(+1.80%) |
Sep 30, 2024 | 10.48 | 10.61 | 10.43 | 10.56 | 59,680,816 | -0.22(-2.04%) |
Sep 27, 2024 | 10.84 | 10.99 | 10.76 | 10.78 | 45,469,612 | +0.10(+0.94%) |
Sep 26, 2024 | 10.56 | 10.75 | 10.56 | 10.68 | 51,584,944 | +0.26(+2.50%) |
Sep 25, 2024 | 10.59 | 10.59 | 10.32 | 10.42 | 74,415,576 | -0.45(-4.14%) |
Sep 24, 2024 | 10.97 | 11.00 | 10.81 | 10.87 | 39,447,188 | -0.04(-0.37%) |
Sep 23, 2024 | 10.84 | 10.92 | 10.71 | 10.91 | 40,410,388 | +0.03(+0.28%) |
Sep 20, 2024 | 10.86 | 10.88 | 10.69 | 10.88 | 68,809,192 | -0.04(-0.37%) |
Sep 19, 2024 | 11.22 | 11.31 | 10.87 | 10.92 | 52,410,692 | -0.06(-0.55%) |
Sep 18, 2024 | 10.93 | 11.26 | 10.91 | 10.98 | 55,003,508 | +0.08(+0.73%) |
Sep 17, 2024 | 10.89 | 11.13 | 10.82 | 10.90 | 52,047,244 | +0.10(+0.93%) |
Sep 16, 2024 | 10.74 | 10.92 | 10.71 | 10.80 | 34,734,252 | +0.11(+1.03%) |
Sep 13, 2024 | 10.68 | 10.79 | 10.62 | 10.69 | 35,184,852 | +0.07(+0.66%) |
Sep 12, 2024 | 10.40 | 10.65 | 10.31 | 10.62 | 43,792,464 | +0.17(+1.63%) |
Sep 11, 2024 | 10.31 | 10.46 | 10.13 | 10.45 | 55,820,200 | +0.13(+1.26%) |
Sep 10, 2024 | 10.49 | 10.49 | 10.17 | 10.32 | 62,978,164 | -0.34(-3.19%) |
Sep 09, 2024 | 10.61 | 10.76 | 10.54 | 10.66 | 39,288,796 | +0.08(+0.76%) |
Sep 06, 2024 | 10.78 | 10.87 | 10.53 | 10.58 | 47,669,916 | -0.19(-1.76%) |
Sep 05, 2024 | 11.08 | 11.13 | 10.72 | 10.77 | 50,538,528 | -0.18(-1.64%) |
Sep 04, 2024 | 10.99 | 11.15 | 10.85 | 10.95 | 47,895,244 | -0.03(-0.27%) |
Sep 03, 2024 | 11.08 | 11.14 | 10.94 | 10.98 | 49,586,196 | -0.21(-1.88%) |
Aug 30, 2024 | 11.15 | 11.23 | 11.05 | 11.19 | 44,977,100 | +0.08(+0.72%) |
Aug 29, 2024 | 11.02 | 11.20 | 10.99 | 11.11 | 44,972,536 | +0.07(+0.63%) |
Aug 28, 2024 | 11.10 | 11.19 | 10.98 | 11.04 | 35,423,980 | -0.10(-0.90%) |
Aug 27, 2024 | 11.12 | 11.22 | 10.99 | 11.14 | 44,820,676 | +0.03(+0.27%) |
Aug 26, 2024 | 11.32 | 11.37 | 11.07 | 11.11 | 53,190,356 | -0.16(-1.42%) |
Aug 23, 2024 | 10.98 | 11.28 | 10.94 | 11.27 | 64,616,764 | +0.35(+3.21%) |
Aug 22, 2024 | 10.85 | 11.01 | 10.84 | 10.92 | 50,858,840 | +0.07(+0.65%) |
Aug 21, 2024 | 10.84 | 10.97 | 10.75 | 10.85 | 48,912,120 | +0.17(+1.59%) |
Aug 20, 2024 | 10.70 | 10.79 | 10.61 | 10.68 | 32,552,252 | -0.04(-0.37%) |
Aug 19, 2024 | 10.56 | 10.75 | 10.54 | 10.72 | 41,045,276 | +0.21(+2.00%) |
Aug 16, 2024 | 10.40 | 10.52 | 10.37 | 10.51 | 34,340,936 | +0.05(+0.48%) |
Aug 15, 2024 | 10.37 | 10.50 | 10.37 | 10.46 | 41,555,720 | +0.28(+2.75%) |
Aug 14, 2024 | 10.16 | 10.24 | 10.05 | 10.18 | 36,991,912 | +0.04(+0.39%) |
Aug 13, 2024 | 9.920 | 10.15 | 9.770 | 10.14 | 44,659,024 | +0.28(+2.84%) |
Aug 12, 2024 | 10.10 | 10.10 | 9.750 | 9.860 | 56,089,424 | -0.24(-2.38%) |
Aug 09, 2024 | 10.08 | 10.17 | 9.970 | 10.10 | 48,860,948 | -0.03(-0.30%) |
Aug 08, 2024 | 9.800 | 10.25 | 9.800 | 10.13 | 72,909,432 | +0.36(+3.68%) |
Aug 07, 2024 | 9.850 | 9.980 | 9.750 | 9.770 | 69,415,120 | +0.14(+1.45%) |
Aug 06, 2024 | 9.640 | 9.709 | 9.527 | 9.630 | 115,345,584 | +0.07(+0.72%) |
Aug 05, 2024 | 9.413 | 9.748 | 9.344 | 9.561 | 117,192,960 | -0.32(-3.19%) |
Aug 02, 2024 | 10.39 | 10.39 | 9.847 | 9.876 | 112,521,240 | -0.65(-6.17%) |