Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 10.85 | 10.90 | 10.75 | 10.76 | 545,199 | -0.09(-0.83%) |
Oct 17, 2024 | 10.69 | 10.88 | 10.66 | 10.85 | 492,298 | +0.13(+1.21%) |
Oct 16, 2024 | 10.68 | 10.82 | 10.65 | 10.72 | 826,084 | +0.16(+1.52%) |
Oct 15, 2024 | 10.36 | 10.76 | 10.30 | 10.56 | 647,812 | +0.22(+2.13%) |
Oct 14, 2024 | 10.20 | 10.35 | 10.12 | 10.34 | 311,874 | +0.13(+1.27%) |
Oct 11, 2024 | 9.840 | 10.22 | 9.840 | 10.21 | 498,757 | +0.41(+4.18%) |
Oct 10, 2024 | 9.740 | 9.830 | 9.660 | 9.800 | 431,651 | -0.02(-0.20%) |
Oct 09, 2024 | 9.740 | 9.900 | 9.700 | 9.820 | 390,696 | +0.10(+1.03%) |
Oct 08, 2024 | 9.790 | 9.845 | 9.655 | 9.720 | 661,289 | -0.02(-0.21%) |
Oct 07, 2024 | 9.820 | 9.850 | 9.690 | 9.740 | 292,079 | -0.13(-1.32%) |
Oct 04, 2024 | 9.900 | 9.950 | 9.800 | 9.870 | 424,266 | +0.14(+1.44%) |
Oct 03, 2024 | 9.670 | 9.820 | 9.575 | 9.730 | 457,790 | +0.03(+0.31%) |
Oct 02, 2024 | 9.790 | 9.945 | 9.675 | 9.700 | 322,645 | -0.08(-0.82%) |
Oct 01, 2024 | 10.05 | 10.05 | 9.760 | 9.780 | 423,885 | -0.31(-3.07%) |
Sep 30, 2024 | 9.940 | 10.13 | 9.900 | 10.09 | 463,329 | +0.13(+1.31%) |
Sep 27, 2024 | 10.13 | 10.20 | 9.940 | 9.960 | 522,910 | -0.11(-1.09%) |
Sep 26, 2024 | 10.13 | 10.13 | 9.955 | 10.07 | 576,443 | +0.05(+0.50%) |
Sep 25, 2024 | 10.13 | 10.17 | 9.980 | 10.02 | 703,230 | -0.13(-1.28%) |
Sep 24, 2024 | 10.23 | 10.24 | 10.10 | 10.15 | 991,553 | -0.08(-0.78%) |
Sep 23, 2024 | 10.33 | 10.42 | 10.16 | 10.23 | 512,662 | -0.08(-0.78%) |
Sep 20, 2024 | 10.40 | 10.45 | 10.29 | 10.31 | 2,219,716 | -0.16(-1.53%) |
Sep 19, 2024 | 10.40 | 10.53 | 10.28 | 10.47 | 1,165,018 | +0.18(+1.75%) |
Sep 18, 2024 | 10.16 | 10.51 | 10.03 | 10.29 | 786,217 | +0.16(+1.58%) |
Sep 17, 2024 | 10.18 | 10.35 | 9.895 | 10.13 | 495,139 | +0.07(+0.70%) |
Sep 16, 2024 | 10.03 | 10.14 | 9.900 | 10.06 | 406,239 | +0.03(+0.30%) |
Sep 13, 2024 | 9.870 | 10.04 | 9.870 | 10.03 | 374,418 | +0.22(+2.24%) |
Sep 12, 2024 | 9.830 | 9.885 | 9.700 | 9.810 | 470,594 | +0.06(+0.62%) |
Sep 11, 2024 | 9.740 | 9.785 | 9.500 | 9.750 | 529,568 | -0.10(-1.02%) |
Sep 10, 2024 | 9.840 | 10.00 | 9.630 | 9.850 | 608,852 | +0.05(+0.51%) |
Sep 09, 2024 | 9.850 | 10.00 | 9.740 | 9.800 | 662,211 | -0.05(-0.51%) |
Sep 06, 2024 | 9.990 | 10.00 | 9.740 | 9.850 | 721,445 | -0.12(-1.20%) |
Sep 05, 2024 | 10.12 | 10.12 | 9.850 | 9.970 | 400,851 | -0.06(-0.60%) |
Sep 04, 2024 | 10.06 | 10.20 | 9.950 | 10.03 | 338,634 | -0.07(-0.69%) |
Sep 03, 2024 | 10.10 | 10.19 | 10.02 | 10.10 | 609,830 | -0.13(-1.27%) |
Aug 30, 2024 | 10.18 | 10.24 | 10.07 | 10.23 | 428,963 | +0.06(+0.59%) |
Aug 29, 2024 | 10.24 | 10.30 | 10.05 | 10.17 | 449,306 | +0.05(+0.49%) |
Aug 28, 2024 | 10.05 | 10.19 | 9.985 | 10.12 | 512,345 | +0.06(+0.60%) |
Aug 27, 2024 | 10.09 | 10.14 | 9.995 | 10.06 | 413,776 | -0.11(-1.08%) |
Aug 26, 2024 | 10.35 | 10.39 | 10.17 | 10.17 | 673,525 | -0.06(-0.59%) |
Aug 23, 2024 | 9.830 | 10.34 | 9.810 | 10.23 | 1,177,465 | +0.44(+4.49%) |
Aug 22, 2024 | 9.740 | 9.875 | 9.740 | 9.790 | 490,342 | +0.02(+0.20%) |
Aug 21, 2024 | 9.750 | 9.780 | 9.620 | 9.770 | 632,562 | +0.05(+0.51%) |
Aug 20, 2024 | 9.800 | 9.830 | 9.705 | 9.720 | 254,132 | -0.12(-1.22%) |
Aug 19, 2024 | 9.790 | 9.855 | 9.740 | 9.840 | 309,063 | +0.05(+0.51%) |
Aug 16, 2024 | 9.650 | 9.860 | 9.534 | 9.790 | 400,281 | +0.16(+1.71%) |
Aug 15, 2024 | 9.576 | 9.733 | 9.497 | 9.625 | 509,332 | +0.25(+2.63%) |
Aug 14, 2024 | 9.487 | 9.517 | 9.280 | 9.378 | 303,430 | -0.06(-0.63%) |
Aug 13, 2024 | 9.378 | 9.462 | 9.221 | 9.438 | 506,964 | +0.19(+2.03%) |
Aug 12, 2024 | 9.447 | 9.556 | 9.211 | 9.250 | 862,070 | -0.15(-1.57%) |
Aug 09, 2024 | 9.438 | 9.497 | 9.250 | 9.398 | 576,452 | -0.08(-0.83%) |
Aug 08, 2024 | 9.546 | 9.586 | 9.314 | 9.477 | 410,765 | +0.07(+0.73%) |
Aug 07, 2024 | 9.457 | 9.625 | 9.201 | 9.408 | 524,104 | +0.04(+0.42%) |
Aug 06, 2024 | 9.369 | 9.482 | 9.290 | 9.369 | 452,140 | -0.02(-0.21%) |
Aug 05, 2024 | 9.280 | 9.462 | 9.112 | 9.388 | 581,023 | -0.32(-3.25%) |
Aug 02, 2024 | 9.536 | 9.778 | 9.438 | 9.704 | 624,031 | -0.22(-2.19%) |