Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 11.65 | 11.94 | 11.36 | 11.90 | 831,047 | +0.26(+2.23%) |
Oct 17, 2024 | 11.39 | 11.68 | 11.15 | 11.64 | 1,305,152 | +0.29(+2.56%) |
Oct 16, 2024 | 11.74 | 11.81 | 11.10 | 11.35 | 1,187,017 | -0.32(-2.74%) |
Oct 15, 2024 | 11.36 | 11.87 | 11.22 | 11.67 | 673,124 | +0.36(+3.18%) |
Oct 14, 2024 | 11.21 | 11.45 | 11.07 | 11.31 | 1,184,255 | +0.06(+0.53%) |
Oct 11, 2024 | 11.07 | 11.50 | 10.92 | 11.25 | 818,873 | +0.16(+1.44%) |
Oct 10, 2024 | 10.68 | 11.45 | 10.61 | 11.09 | 586,004 | +0.29(+2.69%) |
Oct 09, 2024 | 10.86 | 11.02 | 10.59 | 10.80 | 979,512 | -0.05(-0.46%) |
Oct 08, 2024 | 10.79 | 11.04 | 10.66 | 10.85 | 1,255,462 | +0.11(+1.02%) |
Oct 07, 2024 | 11.19 | 11.25 | 10.73 | 10.74 | 545,081 | -0.37(-3.33%) |
Oct 04, 2024 | 10.70 | 11.14 | 10.69 | 11.11 | 835,874 | +0.56(+5.31%) |
Oct 03, 2024 | 10.56 | 10.82 | 10.48 | 10.55 | 1,121,908 | -0.17(-1.59%) |
Oct 02, 2024 | 10.75 | 10.98 | 10.35 | 10.72 | 707,398 | -0.03(-0.28%) |
Oct 01, 2024 | 10.75 | 10.80 | 10.21 | 10.75 | 1,421,717 | -0.05(-0.46%) |
Sep 30, 2024 | 10.84 | 11.00 | 10.62 | 10.80 | 1,054,822 | -0.10(-0.92%) |
Sep 27, 2024 | 11.01 | 11.10 | 10.83 | 10.90 | 405,290 | +0.00(+0.00%) |
Sep 26, 2024 | 10.97 | 11.04 | 10.80 | 10.90 | 418,034 | +0.02(+0.18%) |
Sep 25, 2024 | 10.97 | 11.11 | 10.77 | 10.88 | 1,175,012 | -0.06(-0.55%) |
Sep 24, 2024 | 10.95 | 11.00 | 10.63 | 10.94 | 615,057 | +0.29(+2.72%) |
Sep 23, 2024 | 10.98 | 11.08 | 10.65 | 10.65 | 696,996 | -0.33(-3.01%) |
Sep 20, 2024 | 11.05 | 11.13 | 10.80 | 10.98 | 2,586,760 | +0.08(+0.73%) |
Sep 19, 2024 | 10.96 | 11.53 | 10.77 | 10.90 | 1,103,450 | +0.35(+3.32%) |
Sep 18, 2024 | 10.52 | 10.98 | 10.52 | 10.55 | 533,246 | +0.03(+0.29%) |
Sep 17, 2024 | 10.92 | 11.00 | 10.41 | 10.52 | 556,281 | -0.30(-2.77%) |
Sep 16, 2024 | 10.67 | 11.07 | 10.58 | 10.82 | 509,037 | +0.19(+1.79%) |
Sep 13, 2024 | 10.33 | 10.77 | 10.33 | 10.63 | 654,053 | +0.36(+3.51%) |
Sep 12, 2024 | 10.74 | 10.74 | 10.18 | 10.27 | 792,856 | -0.44(-4.11%) |
Sep 11, 2024 | 10.59 | 10.75 | 10.30 | 10.71 | 1,294,635 | +0.03(+0.28%) |
Sep 10, 2024 | 11.01 | 11.04 | 10.64 | 10.68 | 616,433 | -0.27(-2.47%) |
Sep 09, 2024 | 10.48 | 11.13 | 10.46 | 10.95 | 733,439 | +0.48(+4.58%) |
Sep 06, 2024 | 11.29 | 11.40 | 10.37 | 10.47 | 982,327 | -0.77(-6.85%) |
Sep 05, 2024 | 11.60 | 11.66 | 10.87 | 11.24 | 1,154,609 | -0.24(-2.09%) |
Sep 04, 2024 | 10.91 | 12.14 | 10.82 | 11.48 | 2,101,296 | +0.53(+4.84%) |
Sep 03, 2024 | 10.79 | 11.54 | 10.69 | 10.95 | 1,934,073 | +0.21(+1.96%) |
Aug 30, 2024 | 10.29 | 10.90 | 10.29 | 10.74 | 770,783 | +0.46(+4.47%) |
Aug 29, 2024 | 10.43 | 10.65 | 10.27 | 10.28 | 431,145 | -0.06(-0.58%) |
Aug 28, 2024 | 9.890 | 10.39 | 9.840 | 10.34 | 394,916 | +0.38(+3.82%) |
Aug 27, 2024 | 10.32 | 10.54 | 9.780 | 9.960 | 313,777 | -0.34(-3.30%) |
Aug 26, 2024 | 10.27 | 10.38 | 10.08 | 10.30 | 339,919 | +0.12(+1.18%) |
Aug 23, 2024 | 9.770 | 10.43 | 9.750 | 10.18 | 1,139,714 | +0.46(+4.73%) |
Aug 22, 2024 | 10.24 | 10.40 | 9.710 | 9.720 | 730,367 | -0.52(-5.08%) |
Aug 21, 2024 | 10.04 | 10.24 | 9.920 | 10.24 | 1,817,386 | +0.32(+3.23%) |
Aug 20, 2024 | 9.960 | 10.16 | 9.810 | 9.920 | 992,110 | -0.09(-0.90%) |
Aug 19, 2024 | 9.430 | 10.19 | 9.310 | 10.01 | 1,904,120 | +0.55(+5.81%) |
Aug 16, 2024 | 8.730 | 9.790 | 8.680 | 9.460 | 1,626,970 | +0.74(+8.49%) |
Aug 15, 2024 | 8.690 | 8.890 | 8.550 | 8.720 | 518,823 | +0.20(+2.35%) |
Aug 14, 2024 | 8.770 | 8.915 | 8.470 | 8.520 | 504,032 | -0.25(-2.85%) |
Aug 13, 2024 | 8.640 | 8.800 | 8.490 | 8.770 | 573,695 | +0.27(+3.18%) |
Aug 12, 2024 | 8.650 | 8.770 | 8.390 | 8.500 | 676,505 | -0.08(-0.93%) |
Aug 09, 2024 | 8.920 | 8.960 | 8.470 | 8.580 | 553,346 | -0.31(-3.49%) |
Aug 08, 2024 | 8.790 | 9.010 | 8.480 | 8.890 | 871,903 | +0.26(+3.01%) |
Aug 07, 2024 | 9.200 | 9.300 | 8.480 | 8.630 | 746,079 | -0.63(-6.80%) |
Aug 06, 2024 | 9.290 | 9.500 | 8.690 | 9.260 | 497,237 | +0.12(+1.31%) |
Aug 05, 2024 | 8.750 | 9.500 | 8.290 | 9.140 | 1,131,907 | -0.26(-2.77%) |
Aug 02, 2024 | 8.760 | 9.500 | 8.610 | 9.400 | 769,749 | +0.04(+0.43%) |