Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 11.90 | 11.99 | 11.65 | 11.73 | 292,766 | -0.22(-1.84%) |
Oct 17, 2024 | 11.70 | 11.96 | 11.58 | 11.95 | 297,582 | +0.25(+2.14%) |
Oct 16, 2024 | 11.49 | 11.71 | 11.38 | 11.70 | 314,216 | +0.35(+3.08%) |
Oct 15, 2024 | 11.15 | 11.44 | 11.00 | 11.35 | 313,358 | +0.20(+1.79%) |
Oct 14, 2024 | 11.35 | 11.37 | 11.12 | 11.15 | 298,993 | -0.19(-1.68%) |
Oct 11, 2024 | 11.21 | 11.48 | 11.21 | 11.34 | 304,404 | +0.16(+1.43%) |
Oct 10, 2024 | 11.02 | 11.20 | 10.85 | 11.18 | 331,914 | +0.05(+0.45%) |
Oct 09, 2024 | 11.05 | 11.18 | 10.90 | 11.13 | 405,661 | +0.11(+1.00%) |
Oct 08, 2024 | 10.99 | 11.12 | 10.91 | 11.02 | 319,160 | +0.08(+0.73%) |
Oct 07, 2024 | 10.99 | 11.05 | 10.80 | 10.94 | 280,962 | -0.08(-0.73%) |
Oct 04, 2024 | 10.91 | 11.13 | 10.79 | 11.02 | 291,276 | +0.35(+3.28%) |
Oct 03, 2024 | 10.79 | 10.86 | 10.57 | 10.67 | 311,414 | -0.28(-2.56%) |
Oct 02, 2024 | 11.62 | 11.71 | 10.63 | 10.95 | 448,518 | -0.07(-0.64%) |
Oct 01, 2024 | 11.69 | 11.69 | 11.01 | 11.02 | 309,403 | -0.69(-5.89%) |
Sep 30, 2024 | 11.60 | 11.79 | 11.52 | 11.71 | 254,906 | +0.04(+0.34%) |
Sep 27, 2024 | 11.71 | 11.84 | 11.47 | 11.67 | 290,430 | +0.08(+0.69%) |
Sep 26, 2024 | 11.77 | 11.80 | 11.55 | 11.59 | 349,593 | +0.04(+0.35%) |
Sep 25, 2024 | 11.79 | 11.80 | 11.44 | 11.55 | 374,821 | -0.25(-2.12%) |
Sep 24, 2024 | 12.55 | 12.55 | 11.71 | 11.80 | 375,152 | -0.70(-5.60%) |
Sep 23, 2024 | 12.30 | 12.56 | 12.27 | 12.50 | 403,358 | +0.30(+2.46%) |
Sep 20, 2024 | 12.40 | 12.58 | 12.20 | 12.20 | 2,163,107 | -0.29(-2.32%) |
Sep 19, 2024 | 12.80 | 12.85 | 12.48 | 12.49 | 427,193 | -0.04(-0.32%) |
Sep 18, 2024 | 12.56 | 12.99 | 12.44 | 12.53 | 464,769 | +0.01(+0.08%) |
Sep 17, 2024 | 11.88 | 12.73 | 11.88 | 12.52 | 534,836 | +0.78(+6.64%) |
Sep 16, 2024 | 11.53 | 11.75 | 11.41 | 11.74 | 390,707 | +0.22(+1.91%) |
Sep 13, 2024 | 11.30 | 11.71 | 11.26 | 11.52 | 379,863 | +0.41(+3.69%) |
Sep 12, 2024 | 11.19 | 11.30 | 11.05 | 11.11 | 326,583 | +0.02(+0.18%) |
Sep 11, 2024 | 11.01 | 11.12 | 10.84 | 11.09 | 412,177 | +0.04(+0.36%) |
Sep 10, 2024 | 11.74 | 11.87 | 10.84 | 11.05 | 842,051 | -0.63(-5.39%) |
Sep 09, 2024 | 10.68 | 11.78 | 10.64 | 11.68 | 1,133,164 | +1.12(+10.61%) |
Sep 06, 2024 | 10.99 | 11.00 | 10.43 | 10.56 | 450,554 | -0.37(-3.39%) |
Sep 05, 2024 | 11.22 | 11.22 | 10.92 | 10.93 | 254,964 | -0.21(-1.89%) |
Sep 04, 2024 | 10.93 | 11.48 | 10.93 | 11.14 | 332,523 | +0.21(+1.92%) |
Sep 03, 2024 | 11.00 | 11.06 | 10.74 | 10.93 | 365,595 | -0.24(-2.15%) |
Aug 30, 2024 | 11.09 | 11.22 | 10.89 | 11.17 | 361,814 | +0.10(+0.90%) |
Aug 29, 2024 | 11.06 | 11.24 | 10.99 | 11.07 | 291,217 | +0.09(+0.82%) |
Aug 28, 2024 | 11.11 | 11.22 | 10.82 | 10.98 | 248,273 | -0.19(-1.70%) |
Aug 27, 2024 | 11.28 | 11.39 | 11.13 | 11.17 | 292,595 | -0.19(-1.67%) |
Aug 26, 2024 | 11.27 | 11.49 | 11.16 | 11.36 | 324,572 | +0.15(+1.34%) |
Aug 23, 2024 | 10.83 | 11.35 | 10.81 | 11.21 | 584,517 | +0.46(+4.28%) |
Aug 22, 2024 | 10.80 | 10.81 | 10.64 | 10.75 | 210,449 | -0.02(-0.19%) |
Aug 21, 2024 | 10.84 | 10.85 | 10.65 | 10.77 | 389,162 | +0.01(+0.09%) |
Aug 20, 2024 | 10.85 | 10.90 | 10.70 | 10.76 | 351,038 | -0.14(-1.28%) |
Aug 19, 2024 | 10.76 | 10.90 | 10.73 | 10.90 | 350,495 | +0.14(+1.30%) |
Aug 16, 2024 | 10.92 | 10.96 | 10.73 | 10.76 | 344,973 | -0.18(-1.65%) |
Aug 15, 2024 | 10.87 | 10.99 | 10.72 | 10.94 | 336,091 | +0.28(+2.63%) |
Aug 14, 2024 | 10.65 | 10.70 | 10.54 | 10.66 | 350,130 | +0.06(+0.57%) |
Aug 13, 2024 | 10.25 | 10.66 | 10.22 | 10.60 | 505,916 | +0.45(+4.43%) |
Aug 12, 2024 | 10.05 | 10.19 | 9.740 | 10.15 | 573,443 | +0.10(+1.00%) |
Aug 09, 2024 | 9.330 | 10.09 | 8.930 | 10.05 | 619,667 | +1.20(+13.56%) |
Aug 08, 2024 | 8.810 | 8.940 | 8.770 | 8.850 | 343,613 | +0.17(+1.96%) |
Aug 07, 2024 | 8.850 | 8.900 | 8.660 | 8.680 | 386,773 | -0.06(-0.69%) |
Aug 06, 2024 | 8.860 | 8.910 | 8.690 | 8.740 | 505,368 | -0.14(-1.58%) |
Aug 05, 2024 | 8.770 | 9.010 | 8.640 | 8.880 | 625,839 | -0.30(-3.27%) |
Aug 02, 2024 | 9.030 | 9.260 | 8.970 | 9.180 | 516,894 | -0.19(-2.03%) |