Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 12.12 | 12.37 | 12.05 | 12.36 | 303,514 | +0.27(+2.23%) |
Oct 17, 2024 | 12.11 | 12.12 | 11.94 | 12.09 | 324,784 | +0.04(+0.33%) |
Oct 16, 2024 | 12.08 | 12.16 | 11.88 | 12.05 | 260,812 | +0.03(+0.25%) |
Oct 15, 2024 | 11.84 | 12.23 | 11.73 | 12.02 | 541,704 | +0.16(+1.35%) |
Oct 14, 2024 | 12.17 | 12.20 | 11.46 | 11.86 | 531,907 | -0.37(-3.03%) |
Oct 11, 2024 | 12.15 | 12.42 | 12.15 | 12.23 | 286,812 | +0.01(+0.08%) |
Oct 10, 2024 | 12.19 | 12.26 | 11.96 | 12.22 | 196,092 | +0.02(+0.16%) |
Oct 09, 2024 | 12.53 | 12.53 | 12.15 | 12.20 | 220,343 | -0.33(-2.63%) |
Oct 08, 2024 | 12.55 | 12.56 | 12.26 | 12.53 | 358,197 | +0.08(+0.64%) |
Oct 07, 2024 | 12.52 | 12.61 | 12.11 | 12.45 | 525,738 | +0.05(+0.40%) |
Oct 04, 2024 | 11.88 | 12.54 | 11.58 | 12.40 | 597,321 | +0.77(+6.62%) |
Oct 03, 2024 | 11.70 | 11.70 | 11.24 | 11.63 | 675,092 | -0.12(-1.02%) |
Oct 02, 2024 | 11.88 | 11.96 | 11.72 | 11.75 | 273,626 | -0.32(-2.65%) |
Oct 01, 2024 | 12.35 | 12.35 | 11.92 | 12.07 | 349,292 | -0.15(-1.23%) |
Sep 30, 2024 | 11.76 | 12.27 | 11.62 | 12.22 | 450,091 | +0.36(+3.04%) |
Sep 27, 2024 | 12.19 | 12.19 | 11.81 | 11.86 | 558,753 | -0.23(-1.90%) |
Sep 26, 2024 | 12.21 | 12.31 | 12.05 | 12.09 | 311,197 | +0.07(+0.58%) |
Sep 25, 2024 | 12.04 | 12.16 | 11.87 | 12.02 | 380,496 | -0.02(-0.17%) |
Sep 24, 2024 | 12.02 | 12.09 | 11.88 | 12.04 | 346,765 | +0.05(+0.42%) |
Sep 23, 2024 | 11.66 | 12.10 | 11.61 | 11.99 | 585,857 | +0.35(+3.01%) |
Sep 20, 2024 | 11.46 | 11.69 | 11.35 | 11.64 | 498,023 | +0.11(+0.95%) |
Sep 19, 2024 | 11.83 | 11.86 | 11.44 | 11.53 | 375,624 | +0.01(+0.09%) |
Sep 18, 2024 | 11.36 | 11.78 | 11.26 | 11.52 | 554,923 | +0.17(+1.50%) |
Sep 17, 2024 | 11.09 | 11.38 | 11.01 | 11.35 | 271,707 | +0.19(+1.70%) |
Sep 16, 2024 | 11.82 | 12.04 | 11.10 | 11.16 | 618,563 | -0.66(-5.58%) |
Sep 13, 2024 | 11.44 | 12.00 | 11.44 | 11.82 | 1,293,630 | +0.53(+4.69%) |
Sep 12, 2024 | 10.54 | 11.48 | 10.54 | 11.29 | 1,208,626 | +1.04(+10.15%) |
Sep 11, 2024 | 10.31 | 10.33 | 10.02 | 10.25 | 355,835 | -0.02(-0.19%) |
Sep 10, 2024 | 10.07 | 10.31 | 9.956 | 10.27 | 212,725 | +0.28(+2.80%) |
Sep 09, 2024 | 9.700 | 10.07 | 9.520 | 9.990 | 407,274 | +0.38(+3.95%) |
Sep 06, 2024 | 9.700 | 9.810 | 9.510 | 9.610 | 232,536 | -0.10(-1.03%) |
Sep 05, 2024 | 10.27 | 10.30 | 9.565 | 9.710 | 401,898 | -0.52(-5.08%) |
Sep 04, 2024 | 10.26 | 10.37 | 10.13 | 10.23 | 262,654 | -0.10(-0.97%) |
Sep 03, 2024 | 10.39 | 10.44 | 10.26 | 10.33 | 318,743 | -0.14(-1.34%) |
Aug 30, 2024 | 10.44 | 10.50 | 10.18 | 10.47 | 315,365 | +0.11(+1.06%) |
Aug 29, 2024 | 10.06 | 10.45 | 9.950 | 10.36 | 446,685 | +0.29(+2.88%) |
Aug 28, 2024 | 10.55 | 10.58 | 10.07 | 10.07 | 291,168 | -0.56(-5.27%) |
Aug 27, 2024 | 10.46 | 10.73 | 10.32 | 10.63 | 241,975 | +0.03(+0.28%) |
Aug 26, 2024 | 10.70 | 10.70 | 10.32 | 10.60 | 357,449 | +0.01(+0.09%) |
Aug 23, 2024 | 10.40 | 10.68 | 10.28 | 10.59 | 464,338 | +0.22(+2.12%) |
Aug 22, 2024 | 10.62 | 10.62 | 10.18 | 10.37 | 425,797 | -0.17(-1.61%) |
Aug 21, 2024 | 10.45 | 10.57 | 10.21 | 10.54 | 477,380 | +0.16(+1.54%) |
Aug 20, 2024 | 10.18 | 10.39 | 10.03 | 10.38 | 384,392 | +0.22(+2.17%) |
Aug 19, 2024 | 9.800 | 10.16 | 9.800 | 10.16 | 429,733 | +0.29(+2.94%) |
Aug 16, 2024 | 9.690 | 9.990 | 9.630 | 9.870 | 311,815 | +0.14(+1.44%) |
Aug 15, 2024 | 9.500 | 9.910 | 9.500 | 9.730 | 663,043 | +0.30(+3.18%) |
Aug 14, 2024 | 9.680 | 9.740 | 9.390 | 9.430 | 419,676 | -0.13(-1.36%) |
Aug 13, 2024 | 9.500 | 9.680 | 9.270 | 9.560 | 486,587 | +0.14(+1.49%) |
Aug 12, 2024 | 9.520 | 9.650 | 9.230 | 9.420 | 741,913 | -0.20(-2.08%) |
Aug 09, 2024 | 8.750 | 10.10 | 8.750 | 9.620 | 1,359,066 | +0.98(+11.34%) |
Aug 08, 2024 | 8.820 | 8.895 | 8.300 | 8.640 | 1,782,079 | +0.03(+0.35%) |
Aug 07, 2024 | 8.820 | 9.000 | 8.570 | 8.610 | 367,167 | +0.03(+0.35%) |
Aug 06, 2024 | 8.560 | 8.630 | 8.300 | 8.580 | 712,105 | +0.01(+0.12%) |
Aug 05, 2024 | 8.020 | 8.690 | 7.785 | 8.570 | 620,182 | -0.18(-2.06%) |
Aug 02, 2024 | 9.290 | 9.360 | 8.690 | 8.750 | 552,317 | -0.80(-8.38%) |