Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2024 | 10.24 | 10.65 | 10.02 | 10.61 | 1,479,385 | +0.21(+2.02%) |
Oct 28, 2024 | 10.58 | 10.69 | 10.16 | 10.40 | 1,394,677 | +0.08(+0.78%) |
Oct 25, 2024 | 10.66 | 10.78 | 10.31 | 10.32 | 1,152,552 | -0.26(-2.46%) |
Oct 24, 2024 | 10.78 | 10.89 | 10.51 | 10.58 | 872,897 | -0.16(-1.49%) |
Oct 23, 2024 | 10.85 | 11.01 | 10.66 | 10.74 | 777,948 | -0.19(-1.74%) |
Oct 22, 2024 | 10.69 | 10.95 | 10.63 | 10.93 | 1,635,040 | +0.21(+1.96%) |
Oct 21, 2024 | 10.74 | 10.84 | 10.52 | 10.72 | 1,329,666 | -0.29(-2.63%) |
Oct 18, 2024 | 11.18 | 11.18 | 10.83 | 11.01 | 1,407,482 | -0.12(-1.08%) |
Oct 17, 2024 | 11.14 | 11.18 | 10.89 | 11.13 | 1,181,798 | +0.00(+0.00%) |
Oct 16, 2024 | 11.08 | 11.16 | 10.98 | 11.13 | 1,290,314 | +0.11(+1.00%) |
Oct 15, 2024 | 11.31 | 11.31 | 10.99 | 11.02 | 1,823,549 | -0.34(-2.99%) |
Oct 14, 2024 | 11.45 | 11.54 | 11.21 | 11.36 | 855,752 | -0.05(-0.44%) |
Oct 11, 2024 | 11.03 | 11.45 | 11.00 | 11.41 | 2,161,177 | +0.47(+4.30%) |
Oct 10, 2024 | 10.92 | 10.99 | 10.77 | 10.94 | 1,566,647 | -0.07(-0.64%) |
Oct 09, 2024 | 10.85 | 11.21 | 10.80 | 11.01 | 2,453,723 | +0.16(+1.47%) |
Oct 08, 2024 | 10.49 | 11.03 | 10.43 | 10.85 | 1,748,681 | +0.41(+3.93%) |
Oct 07, 2024 | 10.67 | 10.70 | 10.42 | 10.44 | 794,704 | -0.26(-2.43%) |
Oct 04, 2024 | 10.75 | 10.82 | 10.47 | 10.70 | 1,211,522 | +0.16(+1.52%) |
Oct 03, 2024 | 10.38 | 10.56 | 10.32 | 10.54 | 617,449 | +0.06(+0.57%) |
Oct 02, 2024 | 10.22 | 10.48 | 10.10 | 10.48 | 962,768 | +0.19(+1.85%) |
Oct 01, 2024 | 10.75 | 10.77 | 10.29 | 10.29 | 1,832,510 | -0.56(-5.16%) |
Sep 30, 2024 | 10.68 | 10.94 | 10.60 | 10.85 | 1,178,727 | +0.13(+1.21%) |
Sep 27, 2024 | 10.85 | 10.97 | 10.64 | 10.72 | 2,002,177 | -0.02(-0.19%) |
Sep 26, 2024 | 10.83 | 10.87 | 10.59 | 10.74 | 1,269,442 | +0.08(+0.75%) |
Sep 25, 2024 | 10.91 | 10.94 | 10.61 | 10.66 | 2,036,721 | +0.06(+0.57%) |
Sep 24, 2024 | 10.45 | 10.63 | 10.36 | 10.60 | 1,478,434 | +0.15(+1.44%) |
Sep 23, 2024 | 10.45 | 10.49 | 10.18 | 10.45 | 1,189,565 | +0.09(+0.87%) |
Sep 20, 2024 | 10.55 | 10.57 | 10.22 | 10.36 | 2,225,591 | -0.19(-1.80%) |
Sep 19, 2024 | 10.75 | 10.80 | 10.48 | 10.55 | 1,421,233 | +0.11(+1.05%) |
Sep 18, 2024 | 10.25 | 10.63 | 10.14 | 10.44 | 2,516,798 | +0.27(+2.65%) |
Sep 17, 2024 | 9.980 | 10.20 | 9.910 | 10.17 | 1,111,186 | +0.30(+3.04%) |
Sep 16, 2024 | 10.10 | 10.10 | 9.745 | 9.870 | 1,363,486 | -0.20(-1.99%) |
Sep 13, 2024 | 10.12 | 10.35 | 10.01 | 10.07 | 4,207,719 | +0.07(+0.70%) |
Sep 12, 2024 | 9.640 | 10.05 | 9.550 | 10.00 | 5,381,755 | +0.45(+4.71%) |
Sep 11, 2024 | 9.350 | 9.560 | 9.215 | 9.550 | 1,391,817 | +0.20(+2.14%) |
Sep 10, 2024 | 9.390 | 9.440 | 9.260 | 9.350 | 804,784 | -0.04(-0.43%) |
Sep 09, 2024 | 9.170 | 9.530 | 9.140 | 9.390 | 1,494,885 | +0.31(+3.41%) |
Sep 06, 2024 | 9.100 | 9.210 | 8.930 | 9.080 | 973,238 | -0.02(-0.22%) |
Sep 05, 2024 | 9.160 | 9.320 | 8.985 | 9.100 | 1,351,307 | -0.08(-0.87%) |
Sep 04, 2024 | 9.040 | 9.420 | 8.924 | 9.180 | 1,323,568 | +0.16(+1.77%) |
Sep 03, 2024 | 9.190 | 9.240 | 8.990 | 9.020 | 1,466,211 | -0.35(-3.74%) |
Aug 30, 2024 | 9.160 | 9.380 | 9.090 | 9.370 | 1,961,851 | +0.26(+2.85%) |
Aug 29, 2024 | 8.980 | 9.110 | 8.795 | 9.110 | 1,414,971 | +0.19(+2.13%) |
Aug 28, 2024 | 9.090 | 9.110 | 8.760 | 8.920 | 1,132,544 | -0.22(-2.41%) |
Aug 27, 2024 | 9.170 | 9.270 | 9.050 | 9.140 | 1,083,880 | -0.10(-1.08%) |
Aug 26, 2024 | 9.430 | 9.430 | 9.089 | 9.240 | 1,112,133 | -0.13(-1.39%) |
Aug 23, 2024 | 9.130 | 9.470 | 9.070 | 9.370 | 1,922,407 | +0.32(+3.54%) |
Aug 22, 2024 | 9.470 | 9.515 | 9.020 | 9.050 | 1,719,505 | -0.41(-4.33%) |
Aug 21, 2024 | 9.500 | 9.600 | 9.360 | 9.460 | 1,513,986 | +0.01(+0.11%) |
Aug 20, 2024 | 9.650 | 9.750 | 9.330 | 9.450 | 1,597,875 | +0.00(+0.00%) |
Aug 19, 2024 | 9.410 | 9.505 | 9.215 | 9.450 | 899,248 | +0.10(+1.07%) |
Aug 16, 2024 | 9.250 | 9.580 | 9.240 | 9.350 | 1,243,747 | +0.05(+0.54%) |
Aug 15, 2024 | 9.360 | 9.405 | 9.120 | 9.300 | 1,495,992 | +0.26(+2.88%) |
Aug 14, 2024 | 9.150 | 9.250 | 8.960 | 9.040 | 898,573 | -0.01(-0.11%) |
Aug 13, 2024 | 9.010 | 9.150 | 8.820 | 9.050 | 1,475,974 | +0.06(+0.67%) |
Aug 12, 2024 | 9.040 | 9.180 | 8.870 | 8.990 | 1,208,940 | -0.05(-0.55%) |
Aug 09, 2024 | 9.460 | 9.590 | 8.915 | 9.040 | 2,416,661 | -0.40(-4.24%) |
Aug 08, 2024 | 9.510 | 9.815 | 9.200 | 9.440 | 2,817,548 | -0.14(-1.46%) |
Aug 07, 2024 | 9.870 | 10.31 | 9.440 | 9.580 | 2,583,845 | -0.21(-2.15%) |
Aug 06, 2024 | 9.530 | 10.10 | 9.490 | 9.790 | 1,912,431 | +0.31(+3.27%) |
Aug 05, 2024 | 9.050 | 9.700 | 8.520 | 9.480 | 3,234,830 | -0.65(-6.42%) |
Aug 02, 2024 | 10.29 | 10.53 | 9.700 | 10.13 | 2,573,351 | -0.64(-5.94%) |