Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 11.13 | 11.30 | 11.10 | 11.24 | 565,430 | +0.21(+1.90%) |
Oct 17, 2024 | 11.02 | 11.13 | 10.90 | 11.03 | 690,527 | +0.02(+0.18%) |
Oct 16, 2024 | 10.87 | 11.10 | 10.76 | 11.01 | 668,198 | +0.25(+2.32%) |
Oct 15, 2024 | 11.16 | 11.28 | 10.73 | 10.76 | 1,151,717 | -0.47(-4.19%) |
Oct 14, 2024 | 11.27 | 11.35 | 10.84 | 11.23 | 1,715,627 | -0.62(-5.23%) |
Oct 11, 2024 | 11.49 | 11.88 | 11.49 | 11.85 | 856,198 | +0.32(+2.78%) |
Oct 10, 2024 | 11.70 | 11.91 | 11.48 | 11.53 | 446,438 | -0.29(-2.45%) |
Oct 09, 2024 | 12.01 | 12.25 | 11.73 | 11.82 | 759,115 | -0.26(-2.15%) |
Oct 08, 2024 | 11.95 | 12.25 | 11.90 | 12.08 | 455,939 | -0.11(-0.90%) |
Oct 07, 2024 | 12.05 | 12.26 | 11.90 | 12.19 | 483,681 | +0.15(+1.25%) |
Oct 04, 2024 | 12.06 | 12.16 | 11.89 | 12.04 | 404,014 | +0.24(+2.03%) |
Oct 03, 2024 | 11.98 | 12.05 | 11.76 | 11.80 | 424,025 | -0.39(-3.20%) |
Oct 02, 2024 | 12.24 | 12.30 | 12.11 | 12.19 | 426,085 | -0.13(-1.06%) |
Oct 01, 2024 | 12.41 | 12.54 | 12.08 | 12.32 | 667,102 | -0.21(-1.68%) |
Sep 30, 2024 | 12.66 | 12.77 | 12.41 | 12.53 | 651,265 | -0.14(-1.10%) |
Sep 27, 2024 | 11.93 | 12.86 | 11.93 | 12.67 | 1,568,422 | +0.81(+6.83%) |
Sep 26, 2024 | 11.12 | 11.92 | 11.11 | 11.86 | 1,019,014 | +1.02(+9.41%) |
Sep 25, 2024 | 10.95 | 11.01 | 10.69 | 10.84 | 410,507 | -0.16(-1.45%) |
Sep 24, 2024 | 10.89 | 11.07 | 10.75 | 11.00 | 1,335,473 | +0.50(+4.76%) |
Sep 23, 2024 | 10.51 | 10.56 | 10.37 | 10.50 | 962,098 | -0.01(-0.10%) |
Sep 20, 2024 | 10.60 | 10.71 | 10.48 | 10.51 | 698,634 | -0.17(-1.59%) |
Sep 19, 2024 | 10.75 | 10.86 | 10.57 | 10.68 | 672,805 | +0.18(+1.71%) |
Sep 18, 2024 | 10.62 | 10.76 | 10.49 | 10.50 | 596,249 | -0.08(-0.76%) |
Sep 17, 2024 | 10.60 | 10.90 | 10.53 | 10.58 | 772,267 | +0.09(+0.86%) |
Sep 16, 2024 | 10.62 | 10.73 | 10.49 | 10.49 | 359,687 | -0.01(-0.10%) |
Sep 13, 2024 | 10.40 | 10.60 | 10.40 | 10.50 | 576,087 | +0.15(+1.45%) |
Sep 12, 2024 | 10.32 | 10.39 | 10.16 | 10.35 | 330,550 | +0.05(+0.49%) |
Sep 11, 2024 | 10.20 | 10.34 | 10.05 | 10.30 | 390,447 | +0.16(+1.58%) |
Sep 10, 2024 | 10.38 | 10.38 | 9.974 | 10.14 | 802,351 | -0.25(-2.41%) |
Sep 09, 2024 | 10.47 | 10.48 | 10.29 | 10.39 | 715,664 | -0.13(-1.24%) |
Sep 06, 2024 | 10.70 | 10.81 | 10.47 | 10.52 | 479,311 | -0.18(-1.68%) |
Sep 05, 2024 | 11.08 | 11.17 | 10.63 | 10.70 | 552,575 | -0.47(-4.21%) |
Sep 04, 2024 | 11.52 | 11.65 | 10.95 | 11.17 | 789,091 | -0.46(-3.96%) |
Sep 03, 2024 | 11.69 | 12.02 | 11.60 | 11.63 | 766,289 | -0.04(-0.34%) |
Aug 30, 2024 | 11.45 | 11.72 | 11.39 | 11.67 | 372,278 | +0.24(+2.10%) |
Aug 29, 2024 | 11.31 | 11.65 | 11.24 | 11.43 | 251,733 | +0.13(+1.15%) |
Aug 28, 2024 | 11.49 | 11.55 | 11.29 | 11.30 | 170,270 | -0.34(-2.92%) |
Aug 27, 2024 | 11.61 | 11.65 | 11.38 | 11.64 | 215,644 | +0.00(+0.00%) |
Aug 26, 2024 | 11.67 | 11.71 | 11.51 | 11.64 | 211,942 | +0.01(+0.09%) |
Aug 23, 2024 | 11.23 | 11.64 | 11.23 | 11.63 | 516,374 | +0.45(+4.03%) |
Aug 22, 2024 | 11.56 | 11.57 | 11.12 | 11.18 | 427,751 | -0.36(-3.12%) |
Aug 21, 2024 | 11.99 | 12.01 | 11.42 | 11.54 | 459,547 | -0.34(-2.86%) |
Aug 20, 2024 | 11.28 | 11.97 | 11.22 | 11.88 | 2,067,383 | +0.58(+5.13%) |
Aug 19, 2024 | 10.74 | 11.36 | 10.72 | 11.30 | 1,750,351 | +0.54(+5.02%) |
Aug 16, 2024 | 10.50 | 10.84 | 10.45 | 10.76 | 1,027,756 | +0.14(+1.32%) |
Aug 15, 2024 | 10.56 | 10.72 | 10.51 | 10.62 | 660,880 | +0.29(+2.81%) |
Aug 14, 2024 | 10.58 | 10.64 | 10.30 | 10.33 | 473,617 | -0.16(-1.53%) |
Aug 13, 2024 | 10.32 | 10.59 | 10.29 | 10.49 | 586,546 | +0.21(+2.04%) |
Aug 12, 2024 | 10.29 | 10.31 | 10.16 | 10.28 | 625,407 | +0.04(+0.39%) |
Aug 09, 2024 | 10.42 | 10.42 | 10.21 | 10.24 | 571,782 | -0.21(-2.01%) |
Aug 08, 2024 | 10.37 | 10.51 | 10.26 | 10.45 | 644,400 | +0.24(+2.35%) |
Aug 07, 2024 | 10.72 | 10.92 | 10.14 | 10.21 | 697,914 | -0.40(-3.77%) |
Aug 06, 2024 | 10.36 | 10.86 | 10.36 | 10.61 | 713,203 | +0.21(+2.02%) |
Aug 05, 2024 | 10.13 | 10.56 | 10.13 | 10.40 | 594,928 | -0.34(-3.17%) |
Aug 02, 2024 | 10.64 | 10.76 | 10.31 | 10.74 | 920,536 | -0.16(-1.47%) |