Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 10.48 | 10.74 | 10.40 | 10.63 | 49,043 | +0.16(+1.53%) |
Oct 17, 2024 | 10.67 | 10.69 | 10.38 | 10.47 | 38,592 | -0.22(-2.06%) |
Oct 16, 2024 | 10.43 | 10.90 | 10.26 | 10.69 | 76,089 | +0.27(+2.59%) |
Oct 15, 2024 | 10.34 | 10.43 | 10.10 | 10.42 | 68,091 | +0.01(+0.10%) |
Oct 14, 2024 | 10.36 | 10.52 | 10.02 | 10.41 | 78,006 | +0.10(+0.97%) |
Oct 11, 2024 | 9.860 | 10.33 | 9.835 | 10.31 | 79,959 | +0.42(+4.25%) |
Oct 10, 2024 | 9.910 | 10.04 | 9.735 | 9.890 | 87,266 | -0.23(-2.27%) |
Oct 09, 2024 | 10.13 | 10.59 | 9.920 | 10.12 | 64,878 | -0.02(-0.20%) |
Oct 08, 2024 | 10.53 | 10.60 | 10.13 | 10.14 | 60,314 | -0.32(-3.06%) |
Oct 07, 2024 | 10.76 | 10.76 | 10.34 | 10.46 | 49,369 | -0.36(-3.33%) |
Oct 04, 2024 | 11.01 | 11.05 | 10.61 | 10.82 | 90,104 | +0.03(+0.28%) |
Oct 03, 2024 | 11.00 | 11.01 | 10.60 | 10.79 | 78,068 | -0.22(-2.00%) |
Oct 02, 2024 | 10.47 | 11.11 | 10.28 | 11.01 | 127,966 | +0.46(+4.36%) |
Oct 01, 2024 | 10.65 | 10.67 | 10.36 | 10.55 | 86,161 | -0.17(-1.59%) |
Sep 30, 2024 | 10.73 | 10.98 | 10.58 | 10.72 | 85,321 | -0.02(-0.19%) |
Sep 27, 2024 | 10.73 | 10.90 | 10.58 | 10.74 | 71,036 | +0.16(+1.51%) |
Sep 26, 2024 | 10.55 | 10.71 | 10.40 | 10.58 | 65,968 | +0.17(+1.63%) |
Sep 25, 2024 | 10.53 | 10.54 | 10.24 | 10.41 | 104,500 | -0.16(-1.51%) |
Sep 24, 2024 | 10.67 | 10.67 | 10.25 | 10.57 | 60,050 | +0.01(+0.09%) |
Sep 23, 2024 | 11.00 | 11.02 | 10.47 | 10.56 | 145,283 | -0.31(-2.85%) |
Sep 20, 2024 | 10.87 | 11.02 | 10.69 | 10.87 | 298,018 | +0.04(+0.37%) |
Sep 19, 2024 | 10.78 | 10.93 | 10.50 | 10.83 | 152,391 | +0.41(+3.93%) |
Sep 18, 2024 | 10.24 | 10.71 | 10.03 | 10.42 | 135,977 | +0.16(+1.56%) |
Sep 17, 2024 | 10.42 | 10.42 | 10.00 | 10.26 | 97,942 | +0.00(+0.00%) |
Sep 16, 2024 | 10.31 | 10.78 | 10.12 | 10.26 | 97,118 | +0.00(+0.00%) |
Sep 13, 2024 | 9.800 | 10.54 | 9.500 | 10.26 | 259,778 | +0.56(+5.77%) |
Sep 12, 2024 | 9.600 | 9.770 | 9.380 | 9.700 | 92,760 | +0.13(+1.36%) |
Sep 11, 2024 | 9.300 | 9.620 | 9.030 | 9.570 | 114,864 | +0.17(+1.81%) |
Sep 10, 2024 | 9.050 | 9.515 | 8.870 | 9.400 | 142,721 | +0.33(+3.64%) |
Sep 09, 2024 | 8.880 | 9.160 | 8.750 | 9.070 | 66,374 | +0.23(+2.60%) |
Sep 06, 2024 | 8.800 | 8.930 | 8.750 | 8.840 | 93,175 | -0.06(-0.67%) |
Sep 05, 2024 | 8.960 | 9.040 | 8.710 | 8.900 | 70,255 | -0.11(-1.22%) |
Sep 04, 2024 | 8.560 | 9.090 | 8.220 | 9.010 | 120,398 | +0.42(+4.89%) |
Sep 03, 2024 | 9.250 | 9.360 | 8.550 | 8.590 | 104,195 | -0.77(-8.23%) |
Aug 30, 2024 | 9.110 | 9.390 | 9.020 | 9.360 | 100,098 | +0.25(+2.74%) |
Aug 29, 2024 | 9.230 | 9.500 | 9.080 | 9.110 | 73,531 | +0.00(+0.00%) |
Aug 28, 2024 | 9.090 | 9.260 | 9.020 | 9.110 | 80,215 | -0.05(-0.55%) |
Aug 27, 2024 | 9.260 | 9.270 | 8.871 | 9.160 | 44,449 | -0.23(-2.45%) |
Aug 26, 2024 | 9.370 | 9.540 | 9.210 | 9.390 | 96,152 | +0.05(+0.54%) |
Aug 23, 2024 | 8.700 | 9.400 | 8.700 | 9.340 | 123,228 | +0.57(+6.50%) |
Aug 22, 2024 | 9.190 | 9.220 | 8.720 | 8.770 | 49,548 | -0.46(-4.98%) |
Aug 21, 2024 | 8.980 | 9.260 | 8.860 | 9.230 | 105,890 | +0.36(+4.06%) |
Aug 20, 2024 | 9.050 | 9.240 | 8.750 | 8.870 | 129,287 | -0.21(-2.31%) |
Aug 19, 2024 | 9.080 | 9.250 | 8.920 | 9.080 | 123,041 | +0.00(+0.00%) |
Aug 16, 2024 | 9.280 | 9.590 | 9.030 | 9.080 | 188,688 | -0.23(-2.47%) |
Aug 15, 2024 | 9.240 | 9.375 | 8.880 | 9.310 | 126,315 | +0.32(+3.56%) |
Aug 14, 2024 | 9.620 | 9.700 | 8.780 | 8.990 | 275,188 | -0.62(-6.45%) |
Aug 13, 2024 | 9.340 | 9.680 | 9.220 | 9.610 | 188,735 | +0.03(+0.31%) |
Aug 12, 2024 | 9.820 | 10.04 | 9.540 | 9.580 | 268,337 | +0.01(+0.10%) |
Aug 09, 2024 | 8.520 | 9.760 | 8.320 | 9.570 | 428,229 | +1.64(+20.68%) |
Aug 08, 2024 | 8.150 | 8.310 | 7.841 | 7.930 | 262,576 | -0.07(-0.88%) |
Aug 07, 2024 | 8.320 | 8.570 | 7.980 | 8.000 | 211,929 | -0.07(-0.87%) |
Aug 06, 2024 | 7.990 | 8.310 | 7.900 | 8.070 | 248,643 | +0.18(+2.28%) |
Aug 05, 2024 | 7.730 | 8.080 | 7.550 | 7.890 | 188,845 | -0.36(-4.36%) |
Aug 02, 2024 | 8.430 | 8.650 | 7.710 | 8.250 | 255,141 | -0.47(-5.44%) |