Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 10.63 | 10.93 | 10.60 | 10.75 | 3,630,854 | +0.16(+1.51%) |
Oct 17, 2024 | 10.73 | 10.82 | 10.58 | 10.59 | 3,021,169 | -0.22(-2.04%) |
Oct 16, 2024 | 10.88 | 10.88 | 10.71 | 10.81 | 2,621,972 | -0.16(-1.46%) |
Oct 15, 2024 | 10.72 | 10.99 | 10.71 | 10.97 | 4,286,819 | +0.77(+7.55%) |
Oct 14, 2024 | 10.09 | 10.29 | 10.04 | 10.20 | 2,525,866 | +0.30(+3.03%) |
Oct 11, 2024 | 10.18 | 10.22 | 9.770 | 9.900 | 2,706,230 | -0.20(-1.98%) |
Oct 10, 2024 | 10.25 | 10.39 | 10.02 | 10.10 | 3,142,278 | -0.22(-2.13%) |
Oct 09, 2024 | 10.51 | 10.61 | 10.26 | 10.32 | 3,599,782 | +0.00(+0.00%) |
Oct 08, 2024 | 10.07 | 10.53 | 10.07 | 10.32 | 3,290,150 | +0.54(+5.52%) |
Oct 07, 2024 | 9.830 | 9.910 | 9.680 | 9.780 | 3,405,310 | -0.12(-1.21%) |
Oct 04, 2024 | 9.870 | 10.05 | 9.740 | 9.900 | 3,616,334 | -0.14(-1.39%) |
Oct 03, 2024 | 10.67 | 10.85 | 10.00 | 10.04 | 3,115,607 | -0.70(-6.52%) |
Oct 02, 2024 | 10.64 | 10.98 | 10.54 | 10.74 | 3,987,085 | -0.24(-2.19%) |
Oct 01, 2024 | 11.60 | 11.72 | 10.89 | 10.98 | 2,983,421 | -0.41(-3.60%) |
Sep 30, 2024 | 11.55 | 11.62 | 11.18 | 11.39 | 2,513,968 | -0.04(-0.35%) |
Sep 27, 2024 | 11.75 | 11.81 | 11.38 | 11.43 | 2,696,905 | -0.59(-4.91%) |
Sep 26, 2024 | 11.90 | 12.10 | 11.52 | 12.02 | 3,066,106 | +0.53(+4.61%) |
Sep 25, 2024 | 11.05 | 11.52 | 10.94 | 11.49 | 2,772,405 | +0.56(+5.12%) |
Sep 24, 2024 | 10.57 | 10.95 | 10.49 | 10.93 | 2,182,029 | +0.12(+1.15%) |
Sep 23, 2024 | 10.91 | 11.09 | 10.57 | 10.81 | 2,415,240 | -0.21(-1.88%) |
Sep 20, 2024 | 11.03 | 11.34 | 10.92 | 11.01 | 2,358,351 | +0.05(+0.45%) |
Sep 19, 2024 | 10.91 | 11.15 | 10.72 | 10.96 | 2,525,919 | -0.39(-3.40%) |
Sep 18, 2024 | 11.51 | 11.51 | 10.97 | 11.35 | 2,481,572 | -0.06(-0.52%) |
Sep 17, 2024 | 11.82 | 11.86 | 11.38 | 11.41 | 2,771,389 | -0.43(-3.67%) |
Sep 16, 2024 | 11.96 | 12.11 | 11.70 | 11.84 | 1,847,277 | -0.26(-2.12%) |
Sep 13, 2024 | 12.10 | 12.17 | 11.86 | 12.10 | 2,279,673 | -0.23(-1.84%) |
Sep 12, 2024 | 12.34 | 12.67 | 12.11 | 12.33 | 2,261,771 | -0.07(-0.56%) |
Sep 11, 2024 | 12.37 | 12.93 | 12.30 | 12.40 | 2,126,143 | +0.00(+0.00%) |
Sep 10, 2024 | 12.08 | 12.63 | 12.06 | 12.40 | 1,919,148 | +0.28(+2.28%) |
Sep 09, 2024 | 11.96 | 12.12 | 11.87 | 12.12 | 2,162,640 | +0.14(+1.16%) |
Sep 06, 2024 | 11.58 | 12.04 | 11.38 | 11.98 | 1,916,283 | +0.39(+3.33%) |
Sep 05, 2024 | 11.17 | 11.61 | 11.15 | 11.60 | 1,646,480 | +0.20(+1.73%) |
Sep 04, 2024 | 10.99 | 11.45 | 10.86 | 11.40 | 2,549,665 | +0.37(+3.32%) |
Sep 03, 2024 | 10.64 | 11.09 | 10.59 | 11.03 | 1,619,275 | +0.74(+7.20%) |
Aug 30, 2024 | 10.40 | 10.52 | 10.25 | 10.29 | 2,115,247 | +0.09(+0.87%) |
Aug 29, 2024 | 10.38 | 10.60 | 10.10 | 10.20 | 1,953,493 | -0.33(-3.10%) |
Aug 28, 2024 | 10.59 | 10.70 | 10.47 | 10.53 | 1,775,350 | +0.08(+0.76%) |
Aug 27, 2024 | 10.26 | 10.50 | 10.19 | 10.45 | 1,710,228 | +0.29(+2.82%) |
Aug 26, 2024 | 9.995 | 10.24 | 9.837 | 10.16 | 1,670,975 | -0.13(-1.25%) |
Aug 23, 2024 | 10.58 | 10.62 | 10.26 | 10.29 | 2,057,601 | -0.45(-4.23%) |
Aug 22, 2024 | 10.65 | 10.77 | 10.53 | 10.75 | 1,852,721 | +0.10(+0.93%) |
Aug 21, 2024 | 10.56 | 10.76 | 10.44 | 10.65 | 1,982,467 | -0.04(-0.37%) |
Aug 20, 2024 | 10.16 | 10.77 | 10.16 | 10.69 | 2,068,745 | +0.54(+5.36%) |
Aug 19, 2024 | 10.29 | 10.29 | 9.956 | 10.14 | 1,593,194 | -0.15(-1.44%) |
Aug 16, 2024 | 10.40 | 10.43 | 10.20 | 10.29 | 1,288,144 | +0.10(+0.97%) |
Aug 15, 2024 | 10.51 | 10.51 | 10.12 | 10.19 | 1,481,762 | -0.38(-3.55%) |
Aug 14, 2024 | 10.54 | 10.73 | 10.49 | 10.57 | 1,773,825 | -0.09(-0.84%) |
Aug 13, 2024 | 10.63 | 10.78 | 10.59 | 10.66 | 1,600,025 | +0.23(+2.18%) |
Aug 12, 2024 | 10.56 | 10.59 | 10.36 | 10.43 | 1,431,521 | -0.31(-2.85%) |
Aug 09, 2024 | 10.73 | 10.91 | 10.62 | 10.74 | 1,321,720 | +0.03(+0.28%) |
Aug 08, 2024 | 11.19 | 11.23 | 10.62 | 10.71 | 1,778,055 | -0.69(-6.07%) |
Aug 07, 2024 | 11.08 | 11.42 | 10.91 | 11.40 | 1,746,170 | -0.15(-1.28%) |
Aug 06, 2024 | 11.58 | 11.75 | 11.22 | 11.55 | 1,907,213 | -0.09(-0.76%) |
Aug 05, 2024 | 11.74 | 12.18 | 11.43 | 11.64 | 3,068,903 | +0.58(+5.28%) |
Aug 02, 2024 | 10.32 | 11.21 | 10.29 | 11.05 | 3,395,426 | +1.05(+10.53%) |