Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 9.680 | 9.755 | 9.610 | 9.620 | 37,749 | +0.02(+0.21%) |
Oct 17, 2024 | 9.640 | 9.940 | 9.590 | 9.600 | 52,610 | -0.06(-0.62%) |
Oct 16, 2024 | 9.850 | 9.910 | 9.660 | 9.660 | 55,550 | -0.36(-3.59%) |
Oct 15, 2024 | 10.23 | 10.37 | 10.02 | 10.02 | 59,593 | -0.05(-0.50%) |
Oct 14, 2024 | 9.920 | 10.35 | 9.920 | 10.07 | 62,337 | -0.02(-0.20%) |
Oct 11, 2024 | 9.988 | 10.28 | 9.866 | 10.09 | 26,228 | -0.24(-2.32%) |
Oct 10, 2024 | 10.55 | 10.69 | 10.32 | 10.33 | 50,484 | -0.13(-1.24%) |
Oct 09, 2024 | 10.69 | 10.70 | 10.39 | 10.46 | 47,801 | -0.07(-0.66%) |
Oct 08, 2024 | 10.52 | 10.71 | 10.35 | 10.53 | 36,743 | +0.21(+2.03%) |
Oct 07, 2024 | 10.45 | 10.57 | 10.25 | 10.32 | 123,898 | -0.00(-0.05%) |
Oct 04, 2024 | 10.34 | 10.43 | 10.06 | 10.32 | 24,031 | +0.13(+1.32%) |
Oct 03, 2024 | 10.12 | 10.30 | 10.12 | 10.19 | 27,915 | -0.21(-2.02%) |
Oct 02, 2024 | 10.30 | 10.46 | 10.25 | 10.40 | 23,091 | +0.10(+0.97%) |
Oct 01, 2024 | 10.54 | 10.57 | 10.30 | 10.30 | 26,187 | -0.94(-8.36%) |
Sep 30, 2024 | 11.28 | 11.52 | 11.08 | 11.24 | 33,488 | -0.51(-4.34%) |
Sep 27, 2024 | 11.64 | 11.99 | 11.64 | 11.75 | 47,956 | -0.38(-3.13%) |
Sep 26, 2024 | 11.87 | 12.13 | 11.82 | 12.13 | 24,911 | +0.76(+6.68%) |
Sep 25, 2024 | 11.43 | 11.56 | 11.37 | 11.37 | 55,231 | -0.04(-0.35%) |
Sep 24, 2024 | 11.54 | 11.62 | 11.35 | 11.41 | 15,599 | +0.08(+0.71%) |
Sep 23, 2024 | 11.51 | 11.68 | 11.33 | 11.33 | 5,728 | -0.33(-2.83%) |
Sep 20, 2024 | 11.56 | 11.78 | 11.48 | 11.66 | 15,735 | +0.02(+0.17%) |
Sep 19, 2024 | 11.41 | 11.65 | 11.41 | 11.64 | 8,733 | +0.53(+4.77%) |
Sep 18, 2024 | 11.07 | 11.23 | 11.01 | 11.11 | 10,481 | -0.06(-0.54%) |
Sep 17, 2024 | 11.02 | 11.17 | 11.00 | 11.17 | 10,358 | +0.22(+2.06%) |
Sep 16, 2024 | 10.90 | 10.95 | 10.72 | 10.95 | 18,257 | -0.02(-0.14%) |
Sep 13, 2024 | 10.87 | 11.16 | 10.87 | 10.96 | 39,028 | +0.06(+0.50%) |
Sep 12, 2024 | 10.82 | 11.01 | 10.65 | 10.90 | 21,890 | +0.16(+1.54%) |
Sep 11, 2024 | 10.71 | 10.83 | 10.59 | 10.74 | 38,650 | -0.30(-2.72%) |
Sep 10, 2024 | 11.00 | 11.06 | 10.86 | 11.04 | 40,875 | -0.14(-1.25%) |
Sep 09, 2024 | 11.07 | 11.19 | 10.86 | 11.18 | 17,099 | +0.18(+1.64%) |
Sep 06, 2024 | 11.16 | 11.23 | 10.95 | 11.00 | 29,357 | -0.34(-3.00%) |
Sep 05, 2024 | 11.25 | 11.34 | 11.14 | 11.34 | 11,917 | +0.25(+2.25%) |
Sep 04, 2024 | 11.10 | 11.31 | 11.09 | 11.09 | 17,171 | -0.17(-1.51%) |
Sep 03, 2024 | 11.23 | 11.30 | 11.09 | 11.26 | 28,705 | -0.26(-2.26%) |
Aug 30, 2024 | 11.38 | 11.52 | 11.37 | 11.52 | 25,542 | +0.15(+1.32%) |
Aug 29, 2024 | 11.36 | 11.53 | 11.32 | 11.37 | 39,297 | +0.03(+0.26%) |
Aug 28, 2024 | 11.31 | 11.55 | 11.30 | 11.34 | 42,418 | -0.20(-1.73%) |
Aug 27, 2024 | 11.45 | 11.63 | 11.36 | 11.54 | 20,352 | -0.11(-0.94%) |
Aug 26, 2024 | 11.64 | 11.65 | 11.46 | 11.65 | 51,639 | +0.06(+0.52%) |
Aug 23, 2024 | 11.37 | 11.59 | 11.35 | 11.59 | 11,008 | +0.30(+2.66%) |
Aug 22, 2024 | 11.21 | 11.37 | 11.16 | 11.29 | 11,409 | -0.14(-1.22%) |
Aug 21, 2024 | 11.38 | 11.46 | 11.26 | 11.43 | 12,835 | +0.18(+1.60%) |
Aug 20, 2024 | 11.25 | 11.29 | 11.14 | 11.25 | 21,099 | -0.13(-1.14%) |
Aug 19, 2024 | 11.34 | 11.38 | 11.01 | 11.38 | 35,238 | +0.13(+1.16%) |
Aug 16, 2024 | 11.04 | 11.25 | 10.98 | 11.25 | 27,411 | +0.21(+1.90%) |
Aug 15, 2024 | 10.98 | 11.25 | 10.82 | 11.04 | 23,167 | +0.53(+5.04%) |
Aug 14, 2024 | 10.51 | 10.70 | 10.31 | 10.51 | 13,683 | +0.08(+0.77%) |
Aug 13, 2024 | 10.46 | 10.58 | 10.19 | 10.43 | 20,867 | +0.12(+1.16%) |
Aug 12, 2024 | 10.48 | 10.48 | 10.19 | 10.31 | 24,249 | -0.15(-1.43%) |
Aug 09, 2024 | 10.35 | 10.46 | 10.19 | 10.46 | 37,327 | +0.23(+2.25%) |
Aug 08, 2024 | 10.35 | 10.47 | 10.11 | 10.23 | 41,160 | -0.04(-0.39%) |
Aug 07, 2024 | 10.50 | 10.66 | 10.27 | 10.27 | 49,041 | +0.16(+1.54%) |
Aug 06, 2024 | 10.01 | 10.17 | 9.970 | 10.11 | 84,789 | +0.05(+0.54%) |
Aug 05, 2024 | 10.10 | 10.24 | 9.930 | 10.06 | 27,299 | +0.13(+1.31%) |
Aug 02, 2024 | 10.30 | 10.30 | 9.901 | 9.930 | 21,404 | -0.56(-5.34%) |