Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 14.39 | 14.65 | 14.13 | 14.41 | 3,154,127 | +0.11(+0.77%) |
Oct 17, 2024 | 14.56 | 14.58 | 14.11 | 14.30 | 3,596,592 | -0.32(-2.19%) |
Oct 16, 2024 | 14.00 | 14.79 | 13.95 | 14.62 | 4,639,227 | +0.92(+6.72%) |
Oct 15, 2024 | 13.66 | 14.06 | 13.63 | 13.70 | 3,404,758 | +0.12(+0.88%) |
Oct 14, 2024 | 13.37 | 13.67 | 13.15 | 13.58 | 3,098,568 | +0.23(+1.72%) |
Oct 11, 2024 | 12.79 | 13.35 | 12.71 | 13.35 | 2,271,834 | +0.49(+3.81%) |
Oct 10, 2024 | 12.81 | 12.89 | 12.51 | 12.86 | 1,836,654 | -0.19(-1.46%) |
Oct 09, 2024 | 12.69 | 13.39 | 12.42 | 13.05 | 3,879,362 | +0.39(+3.08%) |
Oct 08, 2024 | 11.60 | 12.82 | 11.48 | 12.66 | 4,337,121 | +1.09(+9.42%) |
Oct 07, 2024 | 10.96 | 11.60 | 10.92 | 11.57 | 1,666,741 | +0.53(+4.80%) |
Oct 04, 2024 | 11.00 | 11.14 | 10.95 | 11.04 | 2,266,460 | +0.05(+0.45%) |
Oct 03, 2024 | 11.08 | 11.12 | 10.84 | 10.99 | 5,481,498 | -0.11(-0.99%) |
Oct 02, 2024 | 10.85 | 11.15 | 10.83 | 11.10 | 1,853,589 | +0.16(+1.46%) |
Oct 01, 2024 | 11.04 | 11.08 | 10.76 | 10.94 | 945,317 | -0.13(-1.17%) |
Sep 30, 2024 | 11.00 | 11.34 | 10.96 | 11.07 | 2,045,403 | +0.02(+0.18%) |
Sep 27, 2024 | 11.08 | 11.10 | 10.86 | 11.05 | 1,538,032 | +0.03(+0.27%) |
Sep 26, 2024 | 11.01 | 11.13 | 10.93 | 11.02 | 1,899,750 | +0.35(+3.28%) |
Sep 25, 2024 | 10.51 | 10.77 | 10.36 | 10.67 | 2,253,003 | +0.16(+1.52%) |
Sep 24, 2024 | 10.75 | 10.75 | 10.29 | 10.51 | 1,520,562 | -0.24(-2.23%) |
Sep 23, 2024 | 10.78 | 10.96 | 10.72 | 10.75 | 1,665,857 | +0.07(+0.66%) |
Sep 20, 2024 | 9.590 | 10.78 | 9.580 | 10.68 | 3,683,265 | +0.66(+6.59%) |
Sep 19, 2024 | 10.11 | 10.13 | 9.855 | 10.02 | 749,947 | +0.20(+2.04%) |
Sep 18, 2024 | 9.810 | 10.06 | 9.740 | 9.820 | 1,055,677 | +0.02(+0.20%) |
Sep 17, 2024 | 9.920 | 9.970 | 9.775 | 9.800 | 666,850 | -0.02(-0.20%) |
Sep 16, 2024 | 9.950 | 9.960 | 9.675 | 9.820 | 668,283 | -0.12(-1.21%) |
Sep 13, 2024 | 9.820 | 9.995 | 9.730 | 9.940 | 979,489 | +0.24(+2.47%) |
Sep 12, 2024 | 9.520 | 9.750 | 9.450 | 9.700 | 982,125 | +0.25(+2.65%) |
Sep 11, 2024 | 9.490 | 9.510 | 9.110 | 9.450 | 1,048,193 | -0.10(-1.05%) |
Sep 10, 2024 | 9.630 | 9.750 | 9.440 | 9.550 | 745,468 | -0.10(-1.04%) |
Sep 09, 2024 | 9.880 | 10.01 | 9.640 | 9.650 | 681,746 | -0.15(-1.53%) |
Sep 06, 2024 | 10.09 | 10.11 | 9.650 | 9.800 | 836,239 | -0.27(-2.68%) |
Sep 05, 2024 | 10.31 | 10.43 | 10.03 | 10.07 | 594,074 | -0.22(-2.14%) |
Sep 04, 2024 | 10.02 | 10.36 | 9.950 | 10.29 | 699,483 | +0.24(+2.39%) |
Sep 03, 2024 | 10.71 | 10.81 | 10.04 | 10.05 | 904,642 | -0.79(-7.29%) |
Aug 30, 2024 | 10.82 | 10.96 | 10.71 | 10.84 | 1,303,718 | +0.04(+0.37%) |
Aug 29, 2024 | 11.10 | 11.10 | 10.80 | 10.80 | 850,558 | -0.20(-1.82%) |
Aug 28, 2024 | 10.96 | 11.07 | 10.96 | 11.00 | 782,569 | +0.00(+0.00%) |
Aug 27, 2024 | 11.01 | 11.02 | 10.89 | 11.00 | 508,191 | -0.02(-0.18%) |
Aug 26, 2024 | 11.11 | 11.18 | 10.96 | 11.02 | 944,852 | +0.03(+0.27%) |
Aug 23, 2024 | 10.89 | 11.12 | 10.79 | 10.99 | 1,001,643 | +0.20(+1.85%) |
Aug 22, 2024 | 10.90 | 10.97 | 10.74 | 10.79 | 500,886 | -0.09(-0.83%) |
Aug 21, 2024 | 10.85 | 10.89 | 10.72 | 10.88 | 436,154 | +0.14(+1.30%) |
Aug 20, 2024 | 10.72 | 10.78 | 10.60 | 10.74 | 561,210 | +0.05(+0.47%) |
Aug 19, 2024 | 10.55 | 10.81 | 10.55 | 10.69 | 510,334 | +0.11(+1.04%) |
Aug 16, 2024 | 10.56 | 10.64 | 10.49 | 10.58 | 564,872 | +0.02(+0.19%) |
Aug 15, 2024 | 10.63 | 10.63 | 10.46 | 10.56 | 573,697 | +0.16(+1.54%) |
Aug 14, 2024 | 10.49 | 10.51 | 10.29 | 10.40 | 574,136 | -0.05(-0.48%) |
Aug 13, 2024 | 10.37 | 10.52 | 10.29 | 10.45 | 604,099 | +0.19(+1.85%) |
Aug 12, 2024 | 10.25 | 10.31 | 10.15 | 10.26 | 626,898 | +0.03(+0.29%) |
Aug 09, 2024 | 10.07 | 10.24 | 10.07 | 10.23 | 581,977 | +0.12(+1.19%) |
Aug 08, 2024 | 9.900 | 10.13 | 9.870 | 10.11 | 540,302 | +0.32(+3.27%) |
Aug 07, 2024 | 9.920 | 9.940 | 9.720 | 9.790 | 936,360 | -0.01(-0.10%) |
Aug 06, 2024 | 9.570 | 10.02 | 9.530 | 9.800 | 898,864 | +0.13(+1.34%) |
Aug 05, 2024 | 9.620 | 9.785 | 9.410 | 9.670 | 1,460,691 | -0.42(-4.16%) |
Aug 02, 2024 | 10.34 | 10.35 | 9.502 | 10.09 | 2,047,886 | -0.21(-2.04%) |