Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 10.09 | 10.11 | 9.600 | 9.670 | 2,615,421 | -0.44(-4.35%) |
Sep 30, 2024 | 10.29 | 10.36 | 10.05 | 10.11 | 2,086,682 | -0.16(-1.56%) |
Sep 27, 2024 | 10.32 | 10.53 | 10.23 | 10.27 | 1,925,147 | +0.10(+0.98%) |
Sep 26, 2024 | 10.09 | 10.25 | 10.00 | 10.17 | 1,419,502 | +0.23(+2.31%) |
Sep 25, 2024 | 10.04 | 10.05 | 9.885 | 9.940 | 1,607,027 | -0.11(-1.09%) |
Sep 24, 2024 | 10.09 | 10.19 | 9.990 | 10.05 | 1,556,709 | -0.01(-0.10%) |
Sep 23, 2024 | 10.15 | 10.28 | 9.990 | 10.06 | 880,401 | -0.04(-0.40%) |
Sep 20, 2024 | 10.19 | 10.38 | 10.02 | 10.10 | 5,522,079 | -0.02(-0.20%) |
Sep 19, 2024 | 10.24 | 10.30 | 10.06 | 10.12 | 1,702,699 | +0.11(+1.10%) |
Sep 18, 2024 | 10.30 | 10.46 | 10.01 | 10.01 | 1,787,162 | -0.25(-2.44%) |
Sep 17, 2024 | 9.970 | 10.40 | 9.955 | 10.26 | 2,157,259 | +0.37(+3.74%) |
Sep 16, 2024 | 9.890 | 9.970 | 9.730 | 9.890 | 2,945,011 | +0.03(+0.30%) |
Sep 13, 2024 | 9.850 | 10.01 | 9.750 | 9.860 | 1,466,098 | +0.14(+1.44%) |
Sep 12, 2024 | 9.790 | 9.870 | 9.617 | 9.720 | 1,278,779 | -0.01(-0.10%) |
Sep 11, 2024 | 9.750 | 9.830 | 9.465 | 9.730 | 2,225,639 | -0.01(-0.10%) |
Sep 10, 2024 | 10.25 | 10.25 | 9.215 | 9.740 | 4,385,238 | -0.53(-5.16%) |
Sep 09, 2024 | 10.38 | 10.64 | 10.21 | 10.27 | 2,651,981 | -0.14(-1.34%) |
Sep 06, 2024 | 10.41 | 10.69 | 10.33 | 10.41 | 2,562,584 | +0.00(+0.00%) |
Sep 05, 2024 | 10.54 | 10.61 | 10.39 | 10.41 | 1,734,985 | -0.07(-0.67%) |
Sep 04, 2024 | 10.54 | 10.66 | 10.47 | 10.48 | 1,682,208 | -0.11(-1.04%) |
Sep 03, 2024 | 10.90 | 11.00 | 10.54 | 10.59 | 2,022,661 | -0.40(-3.64%) |
Aug 30, 2024 | 11.01 | 11.02 | 10.71 | 10.99 | 1,432,693 | +0.10(+0.92%) |
Aug 29, 2024 | 10.96 | 11.05 | 10.78 | 10.89 | 1,683,860 | +0.05(+0.46%) |
Aug 28, 2024 | 10.99 | 11.10 | 10.82 | 10.84 | 1,337,647 | -0.16(-1.45%) |
Aug 27, 2024 | 11.29 | 11.33 | 10.97 | 11.00 | 1,772,345 | -0.36(-3.17%) |
Aug 26, 2024 | 11.40 | 11.49 | 11.27 | 11.36 | 1,532,121 | +0.10(+0.89%) |
Aug 23, 2024 | 11.01 | 11.28 | 10.92 | 11.26 | 1,214,805 | +0.34(+3.11%) |
Aug 22, 2024 | 11.05 | 11.12 | 10.85 | 10.92 | 1,399,130 | -0.13(-1.18%) |
Aug 21, 2024 | 10.91 | 11.14 | 10.76 | 11.05 | 2,245,938 | +0.23(+2.13%) |
Aug 20, 2024 | 10.75 | 11.04 | 10.66 | 10.82 | 2,616,837 | +0.09(+0.84%) |
Aug 19, 2024 | 10.68 | 10.80 | 10.54 | 10.73 | 1,514,175 | +0.12(+1.13%) |
Aug 16, 2024 | 10.70 | 10.75 | 10.54 | 10.61 | 1,812,688 | -0.12(-1.12%) |
Aug 15, 2024 | 10.76 | 10.80 | 10.52 | 10.73 | 2,282,927 | +0.23(+2.19%) |
Aug 14, 2024 | 10.70 | 10.73 | 10.49 | 10.50 | 2,897,973 | -0.11(-1.04%) |
Aug 13, 2024 | 10.32 | 10.88 | 10.26 | 10.61 | 3,431,540 | +0.37(+3.61%) |
Aug 12, 2024 | 10.15 | 10.43 | 10.15 | 10.24 | 5,248,085 | -0.26(-2.48%) |
Aug 09, 2024 | 10.51 | 10.63 | 10.27 | 10.50 | 3,587,396 | -0.01(-0.10%) |
Aug 08, 2024 | 11.26 | 11.39 | 10.43 | 10.51 | 6,722,780 | -0.74(-6.58%) |
Aug 07, 2024 | 10.75 | 11.30 | 9.890 | 11.25 | 15,466,513 | -2.03(-15.29%) |
Aug 06, 2024 | 13.29 | 13.51 | 13.16 | 13.28 | 3,002,675 | -0.16(-1.19%) |
Aug 05, 2024 | 13.00 | 13.57 | 12.90 | 13.44 | 3,315,018 | -0.23(-1.68%) |
Aug 02, 2024 | 13.24 | 13.70 | 13.08 | 13.67 | 3,438,556 | -0.12(-0.87%) |