Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 21, 2024 | 10.12 | 10.24 | 10.09 | 10.21 | 1,837,121 | +0.01(+0.10%) |
Nov 20, 2024 | 10.12 | 10.21 | 10.04 | 10.20 | 2,555,117 | +0.15(+1.49%) |
Nov 19, 2024 | 9.930 | 10.07 | 9.910 | 10.05 | 1,922,844 | -0.04(-0.40%) |
Nov 18, 2024 | 10.04 | 10.17 | 10.03 | 10.09 | 2,433,643 | +0.01(+0.10%) |
Nov 15, 2024 | 10.03 | 10.08 | 9.990 | 10.08 | 1,994,915 | +0.12(+1.20%) |
Nov 14, 2024 | 10.02 | 10.06 | 9.935 | 9.960 | 1,756,093 | +0.00(+0.00%) |
Nov 13, 2024 | 10.05 | 10.05 | 9.940 | 9.960 | 1,893,804 | -0.02(-0.20%) |
Nov 12, 2024 | 10.07 | 10.09 | 9.930 | 9.980 | 1,518,269 | -0.26(-2.54%) |
Nov 11, 2024 | 10.22 | 10.31 | 10.21 | 10.24 | 1,173,342 | +0.26(+2.61%) |
Nov 08, 2024 | 9.960 | 10.00 | 9.890 | 9.980 | 1,930,974 | -0.06(-0.60%) |
Nov 07, 2024 | 10.12 | 10.13 | 9.985 | 10.04 | 3,064,491 | -0.20(-1.95%) |
Nov 06, 2024 | 10.05 | 10.24 | 10.01 | 10.24 | 3,302,226 | +0.03(+0.29%) |
Nov 05, 2024 | 10.14 | 10.24 | 10.13 | 10.21 | 2,095,625 | +0.16(+1.59%) |
Nov 04, 2024 | 10.18 | 10.21 | 10.04 | 10.05 | 4,442,166 | +0.29(+2.97%) |
Nov 01, 2024 | 9.800 | 9.870 | 9.750 | 9.760 | 2,412,711 | +0.20(+2.09%) |
Oct 31, 2024 | 9.770 | 9.780 | 9.505 | 9.560 | 3,698,815 | -0.08(-0.83%) |
Oct 30, 2024 | 9.650 | 9.835 | 9.615 | 9.640 | 2,916,222 | +0.06(+0.63%) |
Oct 29, 2024 | 9.620 | 9.645 | 9.530 | 9.580 | 2,992,571 | -0.14(-1.44%) |
Oct 28, 2024 | 9.550 | 9.770 | 9.535 | 9.720 | 3,342,265 | +0.23(+2.42%) |
Oct 25, 2024 | 9.820 | 9.830 | 9.460 | 9.490 | 3,199,789 | -0.08(-0.84%) |
Oct 24, 2024 | 9.510 | 9.570 | 9.430 | 9.570 | 2,721,745 | +0.26(+2.79%) |
Oct 23, 2024 | 9.340 | 9.360 | 9.244 | 9.310 | 1,903,563 | -0.16(-1.69%) |
Oct 22, 2024 | 9.370 | 9.480 | 9.350 | 9.470 | 1,359,072 | +0.09(+0.96%) |
Oct 21, 2024 | 9.450 | 9.477 | 9.340 | 9.380 | 1,682,348 | -0.14(-1.47%) |
Oct 18, 2024 | 9.470 | 9.540 | 9.420 | 9.520 | 1,358,030 | -0.02(-0.21%) |
Oct 17, 2024 | 9.510 | 9.590 | 9.501 | 9.540 | 1,892,292 | +0.19(+2.03%) |
Oct 16, 2024 | 9.390 | 9.400 | 9.330 | 9.350 | 1,846,051 | +0.04(+0.43%) |
Oct 15, 2024 | 9.470 | 9.480 | 9.310 | 9.310 | 2,593,290 | -0.04(-0.43%) |
Oct 14, 2024 | 9.270 | 9.380 | 9.250 | 9.350 | 1,838,451 | -0.01(-0.11%) |
Oct 11, 2024 | 9.250 | 9.370 | 9.240 | 9.360 | 1,787,678 | +0.05(+0.54%) |
Oct 10, 2024 | 9.350 | 9.370 | 9.250 | 9.310 | 2,367,780 | +0.05(+0.54%) |
Oct 09, 2024 | 9.170 | 9.270 | 9.160 | 9.260 | 2,711,846 | -0.02(-0.22%) |
Oct 08, 2024 | 9.290 | 9.310 | 9.180 | 9.280 | 3,112,055 | -0.09(-0.96%) |
Oct 07, 2024 | 9.350 | 9.420 | 9.310 | 9.370 | 2,986,074 | +0.16(+1.74%) |
Oct 04, 2024 | 9.050 | 9.210 | 9.040 | 9.210 | 3,155,625 | +0.44(+5.02%) |
Oct 03, 2024 | 8.790 | 8.800 | 8.695 | 8.770 | 2,132,064 | -0.16(-1.79%) |
Oct 02, 2024 | 8.950 | 8.990 | 8.900 | 8.930 | 3,113,767 | -0.20(-2.19%) |
Oct 01, 2024 | 9.320 | 9.330 | 9.040 | 9.130 | 3,920,756 | -0.23(-2.46%) |
Sep 30, 2024 | 9.270 | 9.380 | 9.240 | 9.360 | 5,276,010 | +0.02(+0.21%) |
Sep 27, 2024 | 9.330 | 9.385 | 9.295 | 9.340 | 2,881,558 | -0.08(-0.85%) |
Sep 26, 2024 | 9.340 | 9.435 | 9.290 | 9.420 | 2,034,027 | +0.31(+3.40%) |
Sep 25, 2024 | 9.280 | 9.290 | 9.080 | 9.110 | 2,029,969 | -0.14(-1.51%) |
Sep 24, 2024 | 9.240 | 9.270 | 9.197 | 9.250 | 1,838,403 | +0.18(+1.98%) |
Sep 23, 2024 | 9.090 | 9.120 | 9.040 | 9.070 | 1,954,798 | -0.01(-0.11%) |
Sep 20, 2024 | 9.110 | 9.120 | 9.060 | 9.080 | 2,114,494 | -0.12(-1.30%) |
Sep 19, 2024 | 9.140 | 9.215 | 9.075 | 9.200 | 1,858,839 | +0.21(+2.34%) |
Sep 18, 2024 | 9.010 | 9.125 | 8.925 | 8.990 | 2,159,411 | -0.06(-0.66%) |
Sep 17, 2024 | 9.110 | 9.130 | 9.010 | 9.050 | 1,878,392 | +0.00(+0.00%) |
Sep 16, 2024 | 8.950 | 9.050 | 8.915 | 9.050 | 2,209,150 | +0.11(+1.23%) |
Sep 13, 2024 | 8.890 | 8.970 | 8.880 | 8.940 | 2,329,249 | +0.12(+1.36%) |
Sep 12, 2024 | 8.700 | 8.860 | 8.679 | 8.820 | 2,599,254 | -0.01(-0.11%) |
Sep 11, 2024 | 8.710 | 8.850 | 8.610 | 8.830 | 2,710,064 | +0.16(+1.85%) |
Sep 10, 2024 | 8.780 | 8.780 | 8.545 | 8.670 | 2,595,729 | -0.18(-2.03%) |
Sep 09, 2024 | 8.820 | 8.889 | 8.795 | 8.850 | 2,284,825 | +0.18(+2.08%) |
Sep 06, 2024 | 8.950 | 8.985 | 8.670 | 8.670 | 2,305,338 | -0.37(-4.09%) |
Sep 05, 2024 | 9.080 | 9.090 | 8.990 | 9.040 | 1,999,568 | +0.15(+1.69%) |
Sep 04, 2024 | 8.910 | 8.978 | 8.870 | 8.890 | 2,704,561 | +0.10(+1.14%) |