Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 21, 2024 | 11.35 | 11.38 | 11.05 | 11.26 | 141,030 | -0.20(-1.75%) |
Oct 18, 2024 | 11.85 | 11.95 | 11.36 | 11.46 | 126,737 | -0.30(-2.55%) |
Oct 17, 2024 | 11.53 | 11.82 | 11.39 | 11.76 | 172,777 | +0.20(+1.73%) |
Oct 16, 2024 | 11.66 | 11.87 | 11.40 | 11.56 | 208,228 | +0.07(+0.61%) |
Oct 15, 2024 | 11.08 | 11.60 | 10.99 | 11.49 | 151,751 | +0.42(+3.79%) |
Oct 14, 2024 | 11.57 | 11.75 | 11.02 | 11.07 | 151,510 | -0.55(-4.73%) |
Oct 11, 2024 | 10.49 | 11.70 | 10.49 | 11.62 | 355,085 | +1.12(+10.67%) |
Oct 10, 2024 | 10.82 | 10.92 | 10.48 | 10.50 | 250,800 | -0.49(-4.46%) |
Oct 09, 2024 | 11.21 | 11.29 | 10.71 | 10.99 | 217,342 | -0.22(-1.96%) |
Oct 08, 2024 | 11.65 | 11.73 | 11.20 | 11.21 | 168,230 | -0.46(-3.94%) |
Oct 07, 2024 | 11.85 | 11.85 | 11.50 | 11.67 | 231,644 | -0.20(-1.68%) |
Oct 04, 2024 | 11.52 | 11.91 | 11.20 | 11.87 | 241,063 | +0.56(+4.95%) |
Oct 03, 2024 | 11.47 | 11.75 | 11.27 | 11.31 | 264,392 | -0.32(-2.75%) |
Oct 02, 2024 | 11.35 | 11.85 | 10.96 | 11.63 | 402,353 | +0.20(+1.75%) |
Oct 01, 2024 | 10.94 | 11.53 | 10.62 | 11.43 | 502,766 | +0.42(+3.81%) |
Sep 30, 2024 | 11.05 | 11.60 | 10.85 | 11.01 | 621,026 | -0.13(-1.17%) |
Sep 27, 2024 | 11.40 | 11.51 | 11.01 | 11.14 | 347,137 | +0.02(+0.18%) |
Sep 26, 2024 | 10.73 | 11.64 | 10.71 | 11.12 | 688,333 | +0.52(+4.91%) |
Sep 25, 2024 | 10.90 | 12.19 | 10.38 | 10.60 | 1,290,689 | -1.90(-15.20%) |
Sep 24, 2024 | 12.42 | 12.72 | 12.08 | 12.50 | 728,455 | +0.27(+2.21%) |
Sep 23, 2024 | 12.76 | 12.88 | 12.20 | 12.23 | 353,600 | -0.42(-3.32%) |
Sep 20, 2024 | 12.34 | 12.92 | 12.03 | 12.65 | 1,626,594 | +0.30(+2.43%) |
Sep 19, 2024 | 12.00 | 12.46 | 11.69 | 12.35 | 393,931 | +0.74(+6.37%) |
Sep 18, 2024 | 11.59 | 12.01 | 11.31 | 11.61 | 275,043 | +0.11(+0.96%) |
Sep 17, 2024 | 11.31 | 11.52 | 11.15 | 11.50 | 255,783 | +0.27(+2.40%) |
Sep 16, 2024 | 11.20 | 11.41 | 11.04 | 11.23 | 268,300 | +0.09(+0.81%) |
Sep 13, 2024 | 10.79 | 11.27 | 10.76 | 11.14 | 217,414 | +0.52(+4.90%) |
Sep 12, 2024 | 10.61 | 10.78 | 10.27 | 10.62 | 304,609 | -0.01(-0.09%) |
Sep 11, 2024 | 11.24 | 11.24 | 10.58 | 10.63 | 204,436 | -0.70(-6.18%) |
Sep 10, 2024 | 11.24 | 11.57 | 11.09 | 11.33 | 184,694 | +0.15(+1.34%) |
Sep 09, 2024 | 11.09 | 11.43 | 10.97 | 11.18 | 322,005 | +0.06(+0.54%) |
Sep 06, 2024 | 11.54 | 11.62 | 10.99 | 11.12 | 244,363 | -0.36(-3.14%) |
Sep 05, 2024 | 11.47 | 11.55 | 11.27 | 11.48 | 217,244 | -0.02(-0.17%) |
Sep 04, 2024 | 11.38 | 11.64 | 11.15 | 11.50 | 218,798 | +0.04(+0.35%) |
Sep 03, 2024 | 12.06 | 12.42 | 11.34 | 11.46 | 364,648 | -0.77(-6.30%) |
Aug 30, 2024 | 12.11 | 12.57 | 11.83 | 12.23 | 708,442 | +0.21(+1.75%) |
Aug 29, 2024 | 12.09 | 12.25 | 11.92 | 12.02 | 308,640 | -0.04(-0.33%) |
Aug 28, 2024 | 12.03 | 12.21 | 11.83 | 12.06 | 270,674 | -0.08(-0.66%) |
Aug 27, 2024 | 12.33 | 12.52 | 11.97 | 12.14 | 214,593 | -0.22(-1.78%) |
Aug 26, 2024 | 12.40 | 12.63 | 12.10 | 12.36 | 219,205 | +0.06(+0.49%) |
Aug 23, 2024 | 11.83 | 12.35 | 11.70 | 12.30 | 245,858 | +0.56(+4.77%) |
Aug 22, 2024 | 11.92 | 12.12 | 11.55 | 11.74 | 251,336 | -0.19(-1.59%) |
Aug 21, 2024 | 11.91 | 12.32 | 11.69 | 11.93 | 260,262 | +0.07(+0.59%) |
Aug 20, 2024 | 11.60 | 12.04 | 11.47 | 11.86 | 258,833 | +0.18(+1.54%) |
Aug 19, 2024 | 11.14 | 11.70 | 10.72 | 11.68 | 270,263 | +0.50(+4.47%) |
Aug 16, 2024 | 11.06 | 11.41 | 10.92 | 11.18 | 255,202 | +0.11(+0.99%) |
Aug 15, 2024 | 10.17 | 11.28 | 9.995 | 11.07 | 462,638 | +1.09(+10.92%) |
Aug 14, 2024 | 10.49 | 10.49 | 9.560 | 9.980 | 448,419 | -0.51(-4.86%) |
Aug 13, 2024 | 10.23 | 10.68 | 10.08 | 10.49 | 493,405 | +0.73(+7.48%) |
Aug 12, 2024 | 9.560 | 9.860 | 9.470 | 9.760 | 226,957 | +0.30(+3.17%) |
Aug 09, 2024 | 9.940 | 10.07 | 9.360 | 9.460 | 277,509 | -0.49(-4.92%) |
Aug 08, 2024 | 9.900 | 10.02 | 9.580 | 9.950 | 184,015 | +0.30(+3.11%) |
Aug 07, 2024 | 10.28 | 10.43 | 9.600 | 9.650 | 301,390 | -0.42(-4.17%) |
Aug 06, 2024 | 10.03 | 10.30 | 9.710 | 10.07 | 184,109 | +0.18(+1.82%) |
Aug 05, 2024 | 9.250 | 9.970 | 9.210 | 9.890 | 348,781 | -0.56(-5.36%) |
Aug 02, 2024 | 10.75 | 10.84 | 9.895 | 10.45 | 372,625 | -0.74(-6.61%) |