Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 11.65 | 11.87 | 11.59 | 11.84 | 61,907 | +0.25(+2.16%) |
Oct 17, 2024 | 11.95 | 11.95 | 11.49 | 11.59 | 130,412 | -0.26(-2.19%) |
Oct 16, 2024 | 11.25 | 11.95 | 11.25 | 11.85 | 188,437 | +0.41(+3.58%) |
Oct 15, 2024 | 11.71 | 11.81 | 11.14 | 11.44 | 248,552 | -0.02(-0.17%) |
Oct 11, 2024 | 11.46 | 0 | -0.16(-1.38%) | |||
Oct 10, 2024 | 11.42 | 11.91 | 11.42 | 11.62 | 247,719 | +0.24(+2.11%) |
Oct 09, 2024 | 11.21 | 11.39 | 11.05 | 11.38 | 56,457 | +0.29(+2.61%) |
Oct 08, 2024 | 11.21 | 11.28 | 10.78 | 11.09 | 177,109 | -0.25(-2.20%) |
Oct 07, 2024 | 11.21 | 11.42 | 10.96 | 11.34 | 137,668 | +0.13(+1.16%) |
Oct 04, 2024 | 11.25 | 11.51 | 11.13 | 11.21 | 149,876 | +0.07(+0.63%) |
Oct 03, 2024 | 11.01 | 11.25 | 11.01 | 11.14 | 157,552 | +0.13(+1.18%) |
Oct 02, 2024 | 11.26 | 11.30 | 10.97 | 11.01 | 86,584 | -0.14(-1.26%) |
Oct 01, 2024 | 11.20 | 11.32 | 10.88 | 11.15 | 182,071 | -0.01(-0.09%) |
Sep 30, 2024 | 11.19 | 11.21 | 10.85 | 11.16 | 184,398 | +0.03(+0.27%) |
Sep 27, 2024 | 11.64 | 11.72 | 11.06 | 11.13 | 185,427 | -0.54(-4.63%) |
Sep 26, 2024 | 11.06 | 11.90 | 11.01 | 11.67 | 432,918 | +0.62(+5.61%) |
Sep 25, 2024 | 10.74 | 11.11 | 10.55 | 11.05 | 183,628 | +0.35(+3.27%) |
Sep 24, 2024 | 10.36 | 10.75 | 10.34 | 10.70 | 185,307 | +0.52(+5.11%) |
Sep 23, 2024 | 9.960 | 10.25 | 9.860 | 10.18 | 83,501 | +0.27(+2.72%) |
Sep 20, 2024 | 10.01 | 10.15 | 9.820 | 9.910 | 268,015 | -0.15(-1.49%) |
Sep 19, 2024 | 9.980 | 10.15 | 9.220 | 10.06 | 147,773 | +0.28(+2.86%) |
Sep 18, 2024 | 9.890 | 10.10 | 9.780 | 9.780 | 64,258 | -0.08(-0.81%) |
Sep 17, 2024 | 9.810 | 9.900 | 9.610 | 9.860 | 102,834 | -0.03(-0.30%) |
Sep 16, 2024 | 9.980 | 10.00 | 9.820 | 9.890 | 153,513 | -0.03(-0.30%) |
Sep 13, 2024 | 9.960 | 10.06 | 9.860 | 9.920 | 104,899 | +0.05(+0.51%) |
Sep 12, 2024 | 10.00 | 10.20 | 9.870 | 9.870 | 90,356 | -0.04(-0.40%) |
Sep 11, 2024 | 9.900 | 10.00 | 9.690 | 9.910 | 159,678 | -0.10(-1.00%) |
Sep 10, 2024 | 9.540 | 10.01 | 9.540 | 10.01 | 110,735 | +0.36(+3.73%) |
Sep 09, 2024 | 9.660 | 10.10 | 9.640 | 9.650 | 123,238 | +0.09(+0.94%) |
Sep 06, 2024 | 9.850 | 10.37 | 9.370 | 9.560 | 194,862 | -0.29(-2.94%) |
Sep 05, 2024 | 10.01 | 10.34 | 9.720 | 9.850 | 113,742 | -0.23(-2.28%) |
Sep 04, 2024 | 10.05 | 10.27 | 10.01 | 10.08 | 93,133 | +0.05(+0.50%) |
Sep 03, 2024 | 10.99 | 11.01 | 9.830 | 10.03 | 412,557 | -0.95(-8.65%) |
Aug 30, 2024 | 10.98 | 0 | +0.10(+0.92%) | |||
Aug 29, 2024 | 10.95 | 11.11 | 10.80 | 10.88 | 159,328 | -0.07(-0.64%) |
Aug 28, 2024 | 10.85 | 10.95 | 10.79 | 10.95 | 124,808 | +0.06(+0.55%) |
Aug 27, 2024 | 10.80 | 10.90 | 10.69 | 10.89 | 148,683 | +0.09(+0.83%) |
Aug 26, 2024 | 10.65 | 10.83 | 10.62 | 10.80 | 96,136 | +0.23(+2.18%) |
Aug 23, 2024 | 10.45 | 10.65 | 10.45 | 10.57 | 95,330 | +0.22(+2.13%) |
Aug 22, 2024 | 10.31 | 10.44 | 10.24 | 10.35 | 72,542 | -0.10(-0.96%) |
Aug 21, 2024 | 10.41 | 10.57 | 10.40 | 10.45 | 52,645 | +0.04(+0.38%) |
Aug 20, 2024 | 10.46 | 10.47 | 10.21 | 10.41 | 150,793 | +0.01(+0.10%) |
Aug 19, 2024 | 10.07 | 10.41 | 10.07 | 10.40 | 172,601 | +0.26(+2.56%) |
Aug 16, 2024 | 10.00 | 10.16 | 9.820 | 10.14 | 323,921 | +0.11(+1.10%) |
Aug 15, 2024 | 9.540 | 10.03 | 9.540 | 10.03 | 184,158 | +0.50(+5.25%) |
Aug 14, 2024 | 9.450 | 9.530 | 9.280 | 9.530 | 210,435 | +0.04(+0.42%) |
Aug 13, 2024 | 9.340 | 9.570 | 9.260 | 9.490 | 224,234 | +0.13(+1.39%) |
Aug 12, 2024 | 9.190 | 9.380 | 9.030 | 9.360 | 178,832 | +0.29(+3.20%) |
Aug 09, 2024 | 8.760 | 9.130 | 8.700 | 9.070 | 114,004 | +0.38(+4.37%) |
Aug 08, 2024 | 8.670 | 8.720 | 8.510 | 8.690 | 306,802 | +0.13(+1.52%) |
Aug 07, 2024 | 8.780 | 8.980 | 8.510 | 8.560 | 208,993 | -0.22(-2.51%) |
Aug 06, 2024 | 8.960 | 8.960 | 8.600 | 8.780 | 331,020 | -0.20(-2.23%) |
Aug 02, 2024 | 8.980 | 0 | -0.20(-2.18%) |