Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 20, 2024 | 9.840 | 9.900 | 9.820 | 9.890 | 346,856 | +0.07(+0.66%) |
Dec 19, 2024 | 10.01 | 10.03 | 9.820 | 9.825 | 543,030 | -0.15(-1.45%) |
Dec 18, 2024 | 10.16 | 10.25 | 9.920 | 9.970 | 439,891 | -0.18(-1.77%) |
Dec 17, 2024 | 10.25 | 10.25 | 10.11 | 10.15 | 353,500 | -0.09(-0.88%) |
Dec 16, 2024 | 10.26 | 10.29 | 10.22 | 10.24 | 317,505 | +0.00(+0.00%) |
Dec 13, 2024 | 10.28 | 10.29 | 10.19 | 10.24 | 307,816 | -0.01(-0.10%) |
Dec 12, 2024 | 10.25 | 10.28 | 10.22 | 10.25 | 250,063 | -0.10(-0.97%) |
Dec 11, 2024 | 10.39 | 10.39 | 10.31 | 10.35 | 295,190 | -0.03(-0.24%) |
Dec 10, 2024 | 10.36 | 10.38 | 10.32 | 10.38 | 213,314 | +0.03(+0.24%) |
Dec 09, 2024 | 10.33 | 10.37 | 10.30 | 10.35 | 191,309 | +0.01(+0.10%) |
Dec 06, 2024 | 10.35 | 10.39 | 10.32 | 10.34 | 195,898 | +0.02(+0.19%) |
Dec 05, 2024 | 10.32 | 10.37 | 10.30 | 10.32 | 197,318 | -0.04(-0.39%) |
Dec 04, 2024 | 10.28 | 10.36 | 10.27 | 10.36 | 266,324 | +0.09(+0.88%) |
Dec 03, 2024 | 10.29 | 10.29 | 10.22 | 10.27 | 248,753 | +0.00(+0.00%) |
Dec 02, 2024 | 10.20 | 10.28 | 10.16 | 10.27 | 287,060 | +0.10(+0.98%) |
Nov 29, 2024 | 10.18 | 10.20 | 10.15 | 10.17 | 168,444 | +0.01(+0.10%) |
Nov 27, 2024 | 10.12 | 10.16 | 10.09 | 10.16 | 303,986 | +0.04(+0.40%) |
Nov 26, 2024 | 10.14 | 10.14 | 10.10 | 10.12 | 280,192 | -0.01(-0.10%) |
Nov 25, 2024 | 10.14 | 10.16 | 10.11 | 10.13 | 176,136 | +0.03(+0.30%) |
Nov 22, 2024 | 10.09 | 10.12 | 10.06 | 10.10 | 236,183 | +0.02(+0.20%) |
Nov 21, 2024 | 10.10 | 10.10 | 10.03 | 10.08 | 303,231 | +0.02(+0.15%) |
Nov 20, 2024 | 10.02 | 10.09 | 10.00 | 10.06 | 271,263 | +0.05(+0.50%) |
Nov 19, 2024 | 10.02 | 10.06 | 9.975 | 10.02 | 346,644 | -0.00(-0.05%) |
Nov 18, 2024 | 10.09 | 10.12 | 10.00 | 10.02 | 440,599 | -0.04(-0.40%) |
Nov 15, 2024 | 10.05 | 10.06 | 9.980 | 10.06 | 319,009 | +0.04(+0.40%) |
Nov 14, 2024 | 10.09 | 10.09 | 9.970 | 10.02 | 407,632 | -0.02(-0.20%) |
Nov 13, 2024 | 10.22 | 10.22 | 10.02 | 10.04 | 343,670 | -0.12(-1.18%) |
Nov 12, 2024 | 10.31 | 10.35 | 10.10 | 10.16 | 430,401 | -0.17(-1.65%) |
Nov 11, 2024 | 10.34 | 10.36 | 10.30 | 10.33 | 270,459 | +0.01(+0.10%) |
Nov 08, 2024 | 10.34 | 10.34 | 10.28 | 10.32 | 292,301 | +0.03(+0.28%) |
Nov 07, 2024 | 10.29 | 10.31 | 10.26 | 10.29 | 373,548 | +0.04(+0.39%) |
Nov 06, 2024 | 10.22 | 10.29 | 10.20 | 10.25 | 427,640 | -0.03(-0.29%) |
Nov 05, 2024 | 10.19 | 10.28 | 10.17 | 10.28 | 273,267 | +0.13(+1.27%) |
Nov 04, 2024 | 10.22 | 10.32 | 10.14 | 10.15 | 291,421 | -0.09(-0.87%) |
Nov 01, 2024 | 10.10 | 10.27 | 10.10 | 10.24 | 454,043 | +0.14(+1.38%) |
Oct 31, 2024 | 10.14 | 10.17 | 10.05 | 10.10 | 323,080 | -0.10(-0.97%) |
Oct 30, 2024 | 10.11 | 10.20 | 10.08 | 10.20 | 207,947 | +0.15(+1.48%) |
Oct 29, 2024 | 10.18 | 10.18 | 10.05 | 10.05 | 287,402 | -0.12(-1.17%) |
Oct 28, 2024 | 10.21 | 10.24 | 10.13 | 10.17 | 315,944 | -0.06(-0.58%) |
Oct 25, 2024 | 10.27 | 10.29 | 10.18 | 10.23 | 314,099 | +0.01(+0.10%) |
Oct 24, 2024 | 10.21 | 10.28 | 10.18 | 10.22 | 182,711 | +0.01(+0.10%) |
Oct 23, 2024 | 10.24 | 10.27 | 10.19 | 10.21 | 199,533 | -0.06(-0.58%) |
Oct 22, 2024 | 10.27 | 10.30 | 10.23 | 10.27 | 233,988 | -0.01(-0.10%) |
Oct 21, 2024 | 10.28 | 10.28 | 10.20 | 10.28 | 325,045 | +0.01(+0.10%) |
Oct 18, 2024 | 10.25 | 10.30 | 10.22 | 10.27 | 450,480 | +0.07(+0.68%) |
Oct 17, 2024 | 10.20 | 10.23 | 10.13 | 10.20 | 387,012 | +0.00(+0.00%) |
Oct 16, 2024 | 10.22 | 10.24 | 10.17 | 10.20 | 228,356 | +0.01(+0.15%) |
Oct 15, 2024 | 10.27 | 10.29 | 10.16 | 10.19 | 259,118 | -0.05(-0.53%) |
Oct 14, 2024 | 10.27 | 10.34 | 10.21 | 10.24 | 214,599 | -0.02(-0.19%) |
Oct 11, 2024 | 10.23 | 10.30 | 10.21 | 10.26 | 262,888 | +0.01(+0.11%) |
Oct 10, 2024 | 10.26 | 10.31 | 10.21 | 10.25 | 274,181 | -0.01(-0.10%) |
Oct 09, 2024 | 10.30 | 10.30 | 10.23 | 10.26 | 272,994 | +0.00(+0.00%) |
Oct 08, 2024 | 10.29 | 10.30 | 10.23 | 10.26 | 394,511 | -0.01(-0.10%) |
Oct 07, 2024 | 10.35 | 10.36 | 10.26 | 10.27 | 246,115 | -0.08(-0.76%) |
Oct 04, 2024 | 10.31 | 10.37 | 10.26 | 10.35 | 230,468 | +0.06(+0.57%) |
Oct 03, 2024 | 10.23 | 10.31 | 10.19 | 10.29 | 342,029 | +0.02(+0.19%) |
Oct 02, 2024 | 10.34 | 10.35 | 10.24 | 10.27 | 274,071 | -0.07(-0.67%) |