Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 9.810 | 9.830 | 9.700 | 9.700 | 855,769 | -0.12(-1.22%) |
Oct 24, 2024 | 9.870 | 9.890 | 9.740 | 9.820 | 1,059,416 | +0.01(+0.10%) |
Oct 23, 2024 | 9.850 | 9.900 | 9.780 | 9.810 | 1,560,567 | -0.11(-1.11%) |
Oct 22, 2024 | 9.850 | 9.940 | 9.820 | 9.920 | 2,074,643 | +0.09(+0.92%) |
Oct 21, 2024 | 9.930 | 9.960 | 9.790 | 9.830 | 779,478 | -0.25(-2.48%) |
Oct 18, 2024 | 10.09 | 10.12 | 10.04 | 10.08 | 818,943 | +0.21(+2.13%) |
Oct 17, 2024 | 9.910 | 9.940 | 9.835 | 9.870 | 1,498,153 | -0.19(-1.89%) |
Oct 16, 2024 | 10.18 | 10.20 | 10.05 | 10.06 | 959,184 | -0.08(-0.79%) |
Oct 15, 2024 | 10.20 | 10.31 | 10.13 | 10.14 | 2,258,776 | -0.09(-0.88%) |
Oct 14, 2024 | 10.19 | 10.25 | 10.18 | 10.23 | 526,400 | +0.05(+0.49%) |
Oct 11, 2024 | 10.11 | 10.19 | 10.09 | 10.18 | 868,092 | +0.12(+1.19%) |
Oct 10, 2024 | 10.12 | 10.13 | 9.990 | 10.06 | 1,299,782 | -0.09(-0.89%) |
Oct 09, 2024 | 10.10 | 10.17 | 10.09 | 10.15 | 642,338 | -0.38(-3.61%) |
Oct 08, 2024 | 10.50 | 10.56 | 10.46 | 10.53 | 1,083,018 | -0.09(-0.85%) |
Oct 07, 2024 | 10.69 | 10.70 | 10.56 | 10.62 | 1,626,737 | +0.09(+0.85%) |
Oct 04, 2024 | 10.52 | 10.56 | 10.44 | 10.53 | 1,053,578 | +0.21(+2.03%) |
Oct 03, 2024 | 10.28 | 10.36 | 10.23 | 10.32 | 828,473 | +0.12(+1.18%) |
Oct 02, 2024 | 10.23 | 10.25 | 10.16 | 10.20 | 2,505,589 | -0.08(-0.78%) |
Oct 01, 2024 | 10.54 | 10.56 | 10.23 | 10.28 | 1,724,449 | -0.56(-5.17%) |
Sep 30, 2024 | 10.92 | 10.94 | 10.76 | 10.84 | 1,021,402 | -0.23(-2.08%) |
Sep 27, 2024 | 11.15 | 11.17 | 11.04 | 11.07 | 930,886 | -0.07(-0.63%) |
Sep 26, 2024 | 11.10 | 11.20 | 11.03 | 11.14 | 1,491,908 | +0.37(+3.44%) |
Sep 25, 2024 | 10.89 | 10.90 | 10.73 | 10.77 | 1,209,579 | -0.11(-1.01%) |
Sep 24, 2024 | 10.77 | 10.88 | 10.76 | 10.88 | 1,222,075 | +0.04(+0.37%) |
Sep 23, 2024 | 10.88 | 10.92 | 10.83 | 10.84 | 1,543,655 | -0.02(-0.18%) |
Sep 20, 2024 | 10.98 | 10.99 | 10.85 | 10.86 | 1,208,933 | -0.08(-0.73%) |
Sep 19, 2024 | 10.77 | 10.94 | 10.70 | 10.94 | 1,749,002 | +0.40(+3.80%) |
Sep 18, 2024 | 10.57 | 10.69 | 10.51 | 10.54 | 1,412,472 | +0.07(+0.67%) |
Sep 17, 2024 | 10.50 | 10.54 | 10.42 | 10.47 | 1,055,712 | +0.04(+0.38%) |
Sep 16, 2024 | 10.36 | 10.44 | 10.33 | 10.43 | 1,507,570 | +0.13(+1.26%) |
Sep 13, 2024 | 10.17 | 10.31 | 10.16 | 10.30 | 3,367,293 | +0.21(+2.08%) |
Sep 12, 2024 | 9.960 | 10.09 | 9.890 | 10.09 | 1,428,115 | +0.16(+1.61%) |
Sep 11, 2024 | 9.900 | 9.940 | 9.690 | 9.930 | 1,369,771 | +0.07(+0.71%) |
Sep 10, 2024 | 10.01 | 10.01 | 9.780 | 9.860 | 1,640,572 | -0.13(-1.30%) |
Sep 09, 2024 | 9.990 | 10.05 | 9.950 | 9.990 | 1,624,618 | +0.12(+1.22%) |
Sep 06, 2024 | 10.11 | 10.13 | 9.830 | 9.870 | 1,431,168 | -0.26(-2.57%) |
Sep 05, 2024 | 10.19 | 10.21 | 10.08 | 10.13 | 1,318,882 | +0.15(+1.50%) |
Sep 04, 2024 | 10.05 | 10.10 | 9.970 | 9.980 | 1,130,428 | -0.20(-1.96%) |
Sep 03, 2024 | 10.39 | 10.39 | 10.16 | 10.18 | 1,064,091 | -0.47(-4.41%) |
Aug 30, 2024 | 10.58 | 10.66 | 10.56 | 10.65 | 936,265 | +0.09(+0.85%) |
Aug 29, 2024 | 10.59 | 10.60 | 10.52 | 10.56 | 655,139 | +0.00(+0.00%) |
Aug 28, 2024 | 10.45 | 10.59 | 10.44 | 10.56 | 774,967 | -0.06(-0.56%) |
Aug 27, 2024 | 10.58 | 10.62 | 10.56 | 10.62 | 478,353 | +0.09(+0.85%) |
Aug 26, 2024 | 10.50 | 10.57 | 10.46 | 10.53 | 546,834 | -0.06(-0.57%) |
Aug 23, 2024 | 10.42 | 10.60 | 10.41 | 10.59 | 787,612 | +0.21(+2.02%) |
Aug 22, 2024 | 10.43 | 10.45 | 10.37 | 10.38 | 717,880 | -0.08(-0.76%) |
Aug 21, 2024 | 10.49 | 10.50 | 10.40 | 10.46 | 1,019,391 | +0.07(+0.67%) |
Aug 20, 2024 | 10.34 | 10.41 | 10.31 | 10.39 | 974,719 | -0.08(-0.76%) |
Aug 19, 2024 | 10.41 | 10.48 | 10.40 | 10.47 | 4,056,539 | +0.26(+2.55%) |
Aug 16, 2024 | 10.11 | 10.21 | 10.11 | 10.21 | 746,199 | +0.15(+1.49%) |
Aug 15, 2024 | 10.03 | 10.11 | 10.02 | 10.06 | 811,886 | +0.17(+1.72%) |
Aug 14, 2024 | 9.900 | 9.915 | 9.855 | 9.890 | 704,043 | -0.02(-0.20%) |
Aug 13, 2024 | 9.780 | 9.925 | 9.768 | 9.910 | 757,016 | +0.17(+1.75%) |
Aug 12, 2024 | 9.750 | 9.790 | 9.680 | 9.740 | 787,002 | -0.02(-0.20%) |
Aug 09, 2024 | 9.670 | 9.780 | 9.650 | 9.760 | 1,307,488 | +0.06(+0.62%) |
Aug 08, 2024 | 9.680 | 9.730 | 9.615 | 9.700 | 1,143,016 | +0.15(+1.57%) |
Aug 07, 2024 | 9.740 | 9.789 | 9.530 | 9.550 | 2,482,883 | -0.03(-0.31%) |
Aug 06, 2024 | 9.330 | 9.640 | 9.310 | 9.580 | 7,335,790 | +0.00(+0.00%) |
Aug 05, 2024 | 9.430 | 9.620 | 9.390 | 9.580 | 2,012,539 | -0.10(-1.03%) |
Aug 02, 2024 | 9.820 | 9.840 | 9.660 | 9.680 | 1,419,964 | -0.22(-2.22%) |