Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 10.27 | 10.79 | 10.27 | 10.45 | 581,427 | +0.10(+0.97%) |
Oct 17, 2024 | 9.960 | 10.58 | 9.860 | 10.35 | 94,465 | +0.22(+2.17%) |
Oct 16, 2024 | 9.380 | 10.21 | 9.380 | 10.13 | 244,169 | +0.65(+6.86%) |
Oct 15, 2024 | 9.500 | 9.550 | 9.200 | 9.480 | 122,382 | -0.06(-0.63%) |
Oct 14, 2024 | 9.500 | 9.970 | 8.750 | 9.540 | 858,790 | +0.02(+0.21%) |
Oct 11, 2024 | 9.170 | 9.660 | 8.970 | 9.520 | 56,364 | +0.55(+6.13%) |
Oct 10, 2024 | 9.120 | 9.130 | 8.840 | 8.970 | 182,611 | -0.29(-3.13%) |
Oct 09, 2024 | 9.150 | 9.300 | 9.000 | 9.260 | 181,960 | +0.13(+1.42%) |
Oct 08, 2024 | 9.470 | 9.570 | 9.050 | 9.130 | 282,109 | -0.44(-4.60%) |
Oct 07, 2024 | 9.600 | 9.750 | 9.500 | 9.570 | 135,537 | -0.21(-2.15%) |
Oct 04, 2024 | 10.18 | 10.18 | 9.695 | 9.780 | 53,858 | -0.51(-4.96%) |
Oct 03, 2024 | 10.49 | 10.51 | 10.09 | 10.29 | 33,862 | -0.09(-0.87%) |
Oct 02, 2024 | 10.86 | 10.86 | 9.850 | 10.38 | 232,167 | -0.59(-5.38%) |
Oct 01, 2024 | 11.37 | 11.37 | 10.93 | 10.97 | 240,153 | -0.55(-4.77%) |
Sep 30, 2024 | 11.54 | 11.68 | 11.40 | 11.52 | 18,714 | -0.08(-0.69%) |
Sep 27, 2024 | 11.49 | 11.84 | 11.40 | 11.60 | 225,523 | +0.00(+0.00%) |
Sep 26, 2024 | 11.38 | 11.72 | 11.35 | 11.60 | 15,019 | +0.44(+3.94%) |
Sep 25, 2024 | 11.19 | 11.41 | 11.16 | 11.16 | 27,051 | -0.15(-1.33%) |
Sep 24, 2024 | 11.14 | 11.42 | 10.92 | 11.31 | 191,204 | +0.45(+4.14%) |
Sep 23, 2024 | 11.39 | 11.40 | 10.85 | 10.86 | 165,878 | -0.44(-3.89%) |
Sep 20, 2024 | 11.62 | 11.69 | 11.20 | 11.30 | 41,402 | -0.25(-2.16%) |
Sep 19, 2024 | 11.48 | 11.72 | 11.48 | 11.55 | 38,479 | +0.18(+1.58%) |
Sep 18, 2024 | 11.47 | 11.61 | 11.37 | 11.37 | 35,755 | +0.02(+0.18%) |
Sep 17, 2024 | 11.58 | 11.67 | 11.22 | 11.35 | 69,452 | -0.13(-1.13%) |
Sep 16, 2024 | 11.82 | 11.90 | 11.48 | 11.48 | 49,060 | -0.24(-2.05%) |
Sep 13, 2024 | 12.05 | 12.24 | 11.72 | 11.72 | 61,202 | -0.24(-2.01%) |
Sep 12, 2024 | 11.84 | 12.15 | 11.62 | 11.96 | 51,602 | +0.21(+1.79%) |
Sep 11, 2024 | 11.78 | 12.06 | 11.58 | 11.75 | 39,813 | -0.01(-0.09%) |
Sep 10, 2024 | 11.99 | 12.05 | 11.74 | 11.76 | 17,407 | -0.24(-2.00%) |
Sep 09, 2024 | 12.47 | 12.47 | 11.87 | 12.00 | 161,792 | -0.35(-2.83%) |
Sep 06, 2024 | 12.22 | 12.38 | 11.89 | 12.35 | 76,768 | +0.07(+0.57%) |
Sep 05, 2024 | 12.22 | 12.54 | 12.10 | 12.28 | 135,709 | +0.02(+0.16%) |
Sep 04, 2024 | 12.60 | 12.60 | 12.06 | 12.26 | 79,262 | -0.15(-1.21%) |
Sep 03, 2024 | 12.71 | 13.10 | 12.10 | 12.41 | 99,876 | -0.30(-2.36%) |
Aug 30, 2024 | 12.71 | 13.17 | 12.63 | 12.71 | 92,547 | +0.01(+0.08%) |
Aug 29, 2024 | 12.43 | 12.95 | 12.43 | 12.70 | 110,668 | +0.44(+3.59%) |
Aug 28, 2024 | 11.95 | 12.42 | 11.93 | 12.26 | 70,614 | +0.30(+2.51%) |
Aug 27, 2024 | 11.70 | 12.10 | 11.55 | 11.96 | 80,779 | +0.33(+2.84%) |
Aug 26, 2024 | 11.71 | 11.78 | 11.52 | 11.63 | 11,558 | +0.03(+0.26%) |
Aug 23, 2024 | 11.55 | 11.84 | 11.50 | 11.60 | 70,324 | -0.06(-0.51%) |
Aug 22, 2024 | 11.66 | 11.75 | 11.44 | 11.66 | 24,569 | +0.11(+0.95%) |
Aug 21, 2024 | 11.27 | 11.84 | 11.27 | 11.55 | 58,209 | +0.17(+1.49%) |
Aug 20, 2024 | 11.20 | 11.79 | 10.97 | 11.38 | 103,568 | +0.26(+2.34%) |
Aug 19, 2024 | 10.92 | 11.16 | 10.86 | 11.12 | 38,762 | +0.27(+2.49%) |
Aug 16, 2024 | 10.97 | 11.09 | 10.77 | 10.85 | 94,310 | -0.17(-1.54%) |
Aug 15, 2024 | 11.08 | 11.26 | 10.80 | 11.02 | 41,702 | +0.03(+0.27%) |
Aug 14, 2024 | 11.06 | 11.11 | 10.87 | 10.99 | 21,969 | +0.03(+0.27%) |
Aug 13, 2024 | 10.99 | 11.24 | 10.85 | 10.96 | 76,750 | -0.03(-0.27%) |
Aug 12, 2024 | 11.27 | 11.35 | 10.95 | 10.99 | 111,069 | -0.20(-1.79%) |
Aug 09, 2024 | 11.29 | 11.40 | 11.06 | 11.19 | 100,251 | -0.04(-0.36%) |
Aug 08, 2024 | 11.21 | 11.52 | 10.95 | 11.23 | 150,905 | -0.03(-0.27%) |
Aug 07, 2024 | 11.24 | 11.59 | 10.80 | 11.26 | 252,764 | +0.33(+3.02%) |
Aug 06, 2024 | 11.49 | 11.49 | 10.90 | 10.93 | 149,199 | -0.12(-1.09%) |
Aug 05, 2024 | 11.61 | 11.68 | 10.88 | 11.05 | 76,666 | -0.92(-7.69%) |
Aug 02, 2024 | 11.79 | 11.97 | 11.59 | 11.97 | 61,048 | +0.21(+1.79%) |