Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 10.25 | 10.55 | 10.25 | 10.42 | 18,824 | +0.04(+0.39%) |
Oct 17, 2024 | 10.54 | 10.54 | 10.38 | 10.38 | 3,706 | -0.16(-1.52%) |
Oct 16, 2024 | 10.55 | 10.55 | 10.29 | 10.54 | 15,766 | +0.01(+0.09%) |
Oct 15, 2024 | 10.51 | 10.59 | 10.25 | 10.53 | 7,776 | -0.21(-1.96%) |
Oct 14, 2024 | 10.60 | 10.75 | 10.50 | 10.74 | 9,509 | -0.22(-2.01%) |
Oct 11, 2024 | 10.59 | 10.96 | 10.59 | 10.96 | 2,211 | +0.46(+4.38%) |
Oct 10, 2024 | 10.58 | 10.60 | 10.49 | 10.50 | 3,687 | -0.45(-4.11%) |
Oct 09, 2024 | 10.81 | 10.95 | 10.81 | 10.95 | 1,851 | +0.14(+1.30%) |
Oct 08, 2024 | 10.66 | 10.88 | 10.07 | 10.81 | 8,672 | +0.08(+0.75%) |
Oct 07, 2024 | 10.70 | 10.89 | 10.70 | 10.73 | 2,270 | -0.12(-1.11%) |
Oct 04, 2024 | 11.00 | 11.00 | 10.85 | 10.85 | 1,922 | +0.08(+0.74%) |
Oct 03, 2024 | 11.06 | 11.74 | 10.77 | 10.77 | 23,064 | -0.27(-2.45%) |
Oct 02, 2024 | 11.08 | 11.08 | 11.04 | 11.04 | 1,790 | -0.08(-0.72%) |
Oct 01, 2024 | 10.90 | 11.16 | 10.90 | 11.12 | 3,127 | -0.22(-1.94%) |
Sep 30, 2024 | 11.55 | 11.55 | 11.25 | 11.34 | 10,603 | -0.25(-2.16%) |
Sep 27, 2024 | 11.20 | 11.59 | 11.20 | 11.59 | 6,420 | +0.13(+1.13%) |
Sep 26, 2024 | 11.71 | 11.71 | 11.30 | 11.46 | 7,654 | +0.05(+0.44%) |
Sep 25, 2024 | 11.45 | 11.57 | 11.16 | 11.41 | 5,097 | -0.06(-0.52%) |
Sep 24, 2024 | 11.36 | 11.47 | 11.10 | 11.47 | 4,734 | +0.11(+0.97%) |
Sep 23, 2024 | 11.52 | 11.65 | 11.30 | 11.36 | 10,283 | -0.02(-0.18%) |
Sep 20, 2024 | 11.56 | 11.56 | 11.27 | 11.38 | 21,250 | -0.11(-0.96%) |
Sep 19, 2024 | 11.15 | 11.50 | 11.14 | 11.49 | 14,823 | +0.40(+3.61%) |
Sep 18, 2024 | 10.95 | 11.15 | 10.95 | 11.09 | 3,200 | +0.03(+0.27%) |
Sep 17, 2024 | 11.15 | 11.15 | 10.72 | 11.06 | 8,279 | -0.09(-0.81%) |
Sep 16, 2024 | 11.43 | 11.43 | 10.35 | 11.15 | 4,315 | -0.13(-1.15%) |
Sep 13, 2024 | 11.00 | 11.28 | 10.75 | 11.28 | 7,246 | +0.16(+1.44%) |
Sep 12, 2024 | 11.50 | 11.50 | 11.10 | 11.12 | 8,907 | -0.01(-0.09%) |
Sep 11, 2024 | 10.82 | 11.50 | 10.60 | 11.13 | 22,830 | +0.25(+2.30%) |
Sep 10, 2024 | 11.24 | 11.24 | 10.88 | 10.88 | 2,724 | -0.08(-0.73%) |
Sep 09, 2024 | 11.02 | 11.40 | 10.81 | 10.96 | 3,734 | -0.02(-0.18%) |
Sep 06, 2024 | 11.29 | 11.64 | 10.98 | 10.98 | 10,363 | -0.19(-1.70%) |
Sep 05, 2024 | 11.60 | 11.60 | 11.00 | 11.17 | 6,368 | -0.22(-1.93%) |
Sep 04, 2024 | 11.46 | 11.54 | 11.18 | 11.39 | 10,793 | +0.23(+2.06%) |
Sep 03, 2024 | 11.21 | 11.45 | 10.44 | 11.16 | 7,653 | -0.13(-1.15%) |
Aug 30, 2024 | 11.08 | 11.29 | 11.04 | 11.29 | 4,582 | +0.20(+1.80%) |
Aug 29, 2024 | 11.29 | 11.39 | 10.75 | 11.09 | 11,075 | -0.06(-0.54%) |
Aug 28, 2024 | 11.29 | 11.65 | 11.00 | 11.15 | 49,522 | +0.07(+0.63%) |
Aug 27, 2024 | 11.13 | 11.75 | 10.95 | 11.08 | 43,998 | -0.17(-1.51%) |
Aug 26, 2024 | 11.37 | 11.59 | 11.10 | 11.25 | 6,780 | +0.03(+0.27%) |
Aug 23, 2024 | 10.86 | 11.39 | 10.86 | 11.22 | 5,843 | +0.24(+2.19%) |
Aug 22, 2024 | 11.20 | 11.45 | 10.98 | 10.98 | 2,622 | -0.24(-2.14%) |
Aug 21, 2024 | 11.24 | 11.35 | 10.81 | 11.22 | 7,834 | +0.06(+0.54%) |
Aug 20, 2024 | 11.74 | 11.80 | 11.09 | 11.16 | 6,157 | -0.57(-4.86%) |
Aug 19, 2024 | 11.68 | 11.73 | 10.80 | 11.73 | 21,518 | +0.50(+4.45%) |
Aug 16, 2024 | 11.20 | 11.46 | 11.20 | 11.23 | 1,937 | -0.02(-0.18%) |
Aug 15, 2024 | 10.81 | 11.57 | 10.81 | 11.25 | 7,392 | +0.44(+4.07%) |
Aug 14, 2024 | 10.80 | 11.00 | 10.35 | 10.81 | 4,254 | -0.32(-2.88%) |
Aug 13, 2024 | 10.80 | 11.53 | 10.62 | 11.13 | 8,909 | +0.19(+1.74%) |
Aug 12, 2024 | 11.18 | 11.82 | 10.60 | 10.94 | 8,503 | -0.32(-2.84%) |
Aug 09, 2024 | 10.88 | 11.33 | 10.49 | 11.26 | 4,356 | +0.56(+5.23%) |
Aug 08, 2024 | 10.73 | 10.99 | 10.50 | 10.70 | 5,647 | +0.18(+1.71%) |
Aug 07, 2024 | 11.50 | 11.50 | 10.52 | 10.52 | 4,714 | -0.25(-2.32%) |
Aug 06, 2024 | 10.50 | 11.11 | 10.35 | 10.77 | 12,397 | +0.36(+3.46%) |
Aug 05, 2024 | 10.99 | 11.28 | 10.40 | 10.41 | 14,239 | -0.75(-6.72%) |
Aug 02, 2024 | 11.16 | 11.50 | 11.12 | 11.16 | 5,222 | -0.19(-1.67%) |