Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 22, 2024 | 11.39 | 11.45 | 11.14 | 11.17 | 193,294 | -0.28(-2.45%) |
Nov 21, 2024 | 11.45 | 11.47 | 11.33 | 11.45 | 142,042 | -0.03(-0.26%) |
Nov 20, 2024 | 11.41 | 11.70 | 11.41 | 11.48 | 156,000 | +0.03(+0.26%) |
Nov 19, 2024 | 11.61 | 11.65 | 11.38 | 11.45 | 186,901 | -0.32(-2.72%) |
Nov 18, 2024 | 11.85 | 11.95 | 11.75 | 11.77 | 215,740 | -0.21(-1.75%) |
Nov 15, 2024 | 12.27 | 12.27 | 11.94 | 11.98 | 173,369 | -0.35(-2.84%) |
Nov 14, 2024 | 12.24 | 12.44 | 12.24 | 12.33 | 155,268 | +0.01(+0.08%) |
Nov 13, 2024 | 12.75 | 12.75 | 12.28 | 12.32 | 299,737 | -0.44(-3.45%) |
Nov 12, 2024 | 12.89 | 12.98 | 12.42 | 12.76 | 471,861 | -0.23(-1.77%) |
Nov 11, 2024 | 13.02 | 13.24 | 12.97 | 12.99 | 694,433 | -0.02(-0.15%) |
Nov 08, 2024 | 13.15 | 13.15 | 12.91 | 13.01 | 179,380 | -0.06(-0.46%) |
Nov 07, 2024 | 13.07 | 13.17 | 12.74 | 13.07 | 340,792 | -0.19(-1.43%) |
Nov 06, 2024 | 13.70 | 13.74 | 13.23 | 13.26 | 446,376 | -0.15(-1.12%) |
Nov 05, 2024 | 12.81 | 13.44 | 12.70 | 13.41 | 538,254 | +0.52(+4.03%) |
Nov 04, 2024 | 13.60 | 13.65 | 12.88 | 12.89 | 392,820 | -0.76(-5.57%) |
Nov 01, 2024 | 12.94 | 13.67 | 12.86 | 13.65 | 579,382 | +0.84(+6.56%) |
Oct 31, 2024 | 11.74 | 13.03 | 11.74 | 12.81 | 614,403 | +1.44(+12.66%) |
Oct 30, 2024 | 11.35 | 11.69 | 11.30 | 11.37 | 188,373 | +0.01(+0.09%) |
Oct 29, 2024 | 11.36 | 11.53 | 11.27 | 11.36 | 159,860 | -0.03(-0.26%) |
Oct 28, 2024 | 11.19 | 11.43 | 11.18 | 11.39 | 141,743 | +0.22(+1.97%) |
Oct 25, 2024 | 11.27 | 11.28 | 11.10 | 11.17 | 96,282 | -0.09(-0.80%) |
Oct 24, 2024 | 11.18 | 11.43 | 11.18 | 11.26 | 126,605 | +0.08(+0.72%) |
Oct 23, 2024 | 11.25 | 11.25 | 11.08 | 11.18 | 93,245 | -0.03(-0.27%) |
Oct 22, 2024 | 11.24 | 11.30 | 11.19 | 11.21 | 165,751 | -0.09(-0.80%) |
Oct 21, 2024 | 11.21 | 11.54 | 11.21 | 11.30 | 249,811 | +0.04(+0.36%) |
Oct 18, 2024 | 11.32 | 11.43 | 11.15 | 11.26 | 225,428 | -0.28(-2.43%) |
Oct 17, 2024 | 11.62 | 11.69 | 11.51 | 11.54 | 137,491 | -0.12(-1.03%) |
Oct 16, 2024 | 11.62 | 11.72 | 11.57 | 11.66 | 156,840 | +0.09(+0.78%) |
Oct 15, 2024 | 11.50 | 11.70 | 11.45 | 11.57 | 302,593 | +0.62(+5.66%) |
Oct 11, 2024 | 10.95 | 0 | -0.21(-1.88%) | |||
Oct 10, 2024 | 10.89 | 11.17 | 10.79 | 11.16 | 197,890 | +0.26(+2.39%) |
Oct 09, 2024 | 11.00 | 11.01 | 10.79 | 10.90 | 220,157 | -0.13(-1.18%) |
Oct 08, 2024 | 11.09 | 11.29 | 11.01 | 11.03 | 243,765 | -0.12(-1.08%) |
Oct 07, 2024 | 11.26 | 11.30 | 11.01 | 11.15 | 323,611 | -0.15(-1.33%) |
Oct 04, 2024 | 11.24 | 11.53 | 11.24 | 11.30 | 180,403 | +0.07(+0.62%) |
Oct 03, 2024 | 11.00 | 11.24 | 10.97 | 11.23 | 158,912 | +0.22(+2.00%) |
Oct 02, 2024 | 11.10 | 11.12 | 10.97 | 11.01 | 204,373 | -0.14(-1.26%) |
Oct 01, 2024 | 10.98 | 11.23 | 10.85 | 11.15 | 195,423 | +0.11(+1.00%) |
Sep 30, 2024 | 11.14 | 11.17 | 10.82 | 11.04 | 376,058 | -0.11(-0.99%) |
Sep 27, 2024 | 10.98 | 11.17 | 10.94 | 11.15 | 262,708 | +0.22(+2.01%) |
Sep 26, 2024 | 10.92 | 11.07 | 10.83 | 10.93 | 300,657 | +0.10(+0.92%) |
Sep 25, 2024 | 10.81 | 10.89 | 10.69 | 10.83 | 190,579 | -0.01(-0.09%) |
Sep 24, 2024 | 10.84 | 10.92 | 10.70 | 10.84 | 265,139 | +0.03(+0.28%) |
Sep 23, 2024 | 10.89 | 10.89 | 10.56 | 10.81 | 2,162,913 | -0.08(-0.73%) |
Sep 20, 2024 | 11.01 | 11.24 | 10.87 | 10.89 | 1,215,772 | -0.22(-1.98%) |
Sep 19, 2024 | 11.11 | 11.32 | 10.61 | 11.11 | 792,456 | +0.20(+1.83%) |
Sep 18, 2024 | 10.06 | 11.02 | 10.04 | 10.91 | 1,120,371 | +1.15(+11.78%) |
Sep 17, 2024 | 9.500 | 9.780 | 9.380 | 9.760 | 493,460 | +0.25(+2.63%) |
Sep 16, 2024 | 9.160 | 9.570 | 8.950 | 9.510 | 748,721 | +0.91(+10.58%) |
Sep 13, 2024 | 8.560 | 8.660 | 8.510 | 8.600 | 149,173 | +0.04(+0.47%) |
Sep 12, 2024 | 8.680 | 8.740 | 8.560 | 8.560 | 217,047 | -0.11(-1.27%) |
Sep 11, 2024 | 8.500 | 8.720 | 8.410 | 8.670 | 478,122 | +0.15(+1.76%) |
Sep 10, 2024 | 8.350 | 8.640 | 8.190 | 8.520 | 276,253 | +0.11(+1.31%) |
Sep 09, 2024 | 8.460 | 8.740 | 8.370 | 8.410 | 209,538 | -0.01(-0.12%) |
Sep 06, 2024 | 8.340 | 8.560 | 8.310 | 8.420 | 269,819 | +0.06(+0.72%) |
Sep 05, 2024 | 8.420 | 8.530 | 8.270 | 8.360 | 222,882 | -0.05(-0.59%) |
Sep 04, 2024 | 8.170 | 8.510 | 8.150 | 8.410 | 297,701 | +0.18(+2.19%) |