Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2024 | 11.11 | 11.24 | 11.08 | 11.13 | 13,895,152 | +0.07(+0.63%) |
Oct 30, 2024 | 10.88 | 11.09 | 10.88 | 11.06 | 6,753,385 | +0.13(+1.19%) |
Oct 29, 2024 | 11.00 | 11.03 | 10.90 | 10.93 | 5,300,609 | -0.15(-1.35%) |
Oct 28, 2024 | 11.07 | 11.14 | 11.02 | 11.08 | 5,557,463 | +0.08(+0.73%) |
Oct 25, 2024 | 11.01 | 11.07 | 10.98 | 11.00 | 5,568,005 | -0.07(-0.63%) |
Oct 24, 2024 | 11.02 | 11.07 | 10.92 | 11.07 | 5,205,043 | +0.03(+0.27%) |
Oct 23, 2024 | 11.01 | 11.11 | 10.99 | 11.04 | 6,587,032 | +0.05(+0.45%) |
Oct 22, 2024 | 11.06 | 11.08 | 10.92 | 10.99 | 5,379,809 | -0.13(-1.17%) |
Oct 21, 2024 | 11.19 | 11.23 | 11.11 | 11.12 | 3,730,447 | -0.12(-1.07%) |
Oct 18, 2024 | 11.32 | 11.33 | 11.16 | 11.24 | 8,908,814 | -0.01(-0.09%) |
Oct 17, 2024 | 11.33 | 11.34 | 11.22 | 11.25 | 5,718,470 | -0.05(-0.44%) |
Oct 16, 2024 | 11.32 | 11.38 | 11.27 | 11.30 | 3,872,869 | -0.07(-0.62%) |
Oct 15, 2024 | 11.33 | 11.46 | 11.33 | 11.37 | 7,131,513 | +0.03(+0.26%) |
Oct 14, 2024 | 11.19 | 11.36 | 11.15 | 11.34 | 3,973,203 | +0.15(+1.34%) |
Oct 11, 2024 | 11.15 | 11.21 | 11.12 | 11.19 | 5,376,330 | +0.09(+0.81%) |
Oct 10, 2024 | 11.05 | 11.15 | 11.02 | 11.10 | 5,999,735 | +0.05(+0.45%) |
Oct 09, 2024 | 11.05 | 11.15 | 11.02 | 11.05 | 4,726,338 | -0.03(-0.27%) |
Oct 08, 2024 | 11.05 | 11.15 | 10.97 | 11.08 | 5,226,469 | -0.03(-0.27%) |
Oct 07, 2024 | 11.13 | 11.19 | 11.07 | 11.11 | 4,746,652 | -0.09(-0.80%) |
Oct 04, 2024 | 11.13 | 11.20 | 11.07 | 11.20 | 6,625,894 | +0.05(+0.45%) |
Oct 03, 2024 | 11.14 | 11.27 | 11.08 | 11.15 | 5,229,745 | -0.08(-0.71%) |
Oct 02, 2024 | 11.28 | 11.34 | 11.20 | 11.23 | 10,229,448 | -0.09(-0.80%) |
Oct 01, 2024 | 11.38 | 11.44 | 11.29 | 11.32 | 6,901,883 | -0.01(-0.09%) |
Sep 30, 2024 | 11.36 | 11.37 | 11.25 | 11.33 | 7,967,874 | -0.02(-0.18%) |
Sep 27, 2024 | 11.38 | 11.48 | 11.31 | 11.35 | 7,168,007 | +0.00(+0.00%) |
Sep 26, 2024 | 11.16 | 11.38 | 11.16 | 11.35 | 8,436,595 | +0.27(+2.44%) |
Sep 25, 2024 | 11.20 | 11.21 | 11.07 | 11.08 | 6,331,810 | -0.11(-0.98%) |
Sep 24, 2024 | 11.10 | 11.22 | 11.08 | 11.19 | 6,693,098 | +0.11(+0.99%) |
Sep 23, 2024 | 10.94 | 11.10 | 10.84 | 11.08 | 9,714,263 | +0.18(+1.65%) |
Sep 20, 2024 | 11.04 | 11.08 | 10.87 | 10.90 | 16,370,400 | -0.21(-1.89%) |
Sep 19, 2024 | 11.12 | 11.14 | 11.00 | 11.11 | 6,295,775 | +0.10(+0.91%) |
Sep 18, 2024 | 11.00 | 11.14 | 10.89 | 11.01 | 6,514,564 | +0.02(+0.18%) |
Sep 17, 2024 | 11.11 | 11.17 | 10.95 | 10.99 | 8,131,564 | -0.13(-1.17%) |
Sep 16, 2024 | 11.05 | 11.18 | 11.05 | 11.12 | 5,944,245 | +0.13(+1.18%) |
Sep 13, 2024 | 10.90 | 11.03 | 10.90 | 10.99 | 6,603,905 | +0.11(+1.01%) |
Sep 12, 2024 | 10.90 | 10.98 | 10.81 | 10.88 | 14,065,050 | -0.02(-0.18%) |
Sep 11, 2024 | 11.01 | 11.03 | 10.81 | 10.90 | 13,224,503 | -0.13(-1.18%) |
Sep 10, 2024 | 11.11 | 11.16 | 11.01 | 11.03 | 7,068,552 | -0.07(-0.63%) |
Sep 09, 2024 | 11.12 | 11.18 | 11.06 | 11.10 | 9,157,587 | +0.02(+0.18%) |
Sep 06, 2024 | 11.06 | 11.16 | 11.04 | 11.08 | 7,703,307 | -0.02(-0.14%) |
Sep 05, 2024 | 11.25 | 11.28 | 11.06 | 11.10 | 7,069,867 | -0.11(-0.97%) |
Sep 04, 2024 | 11.16 | 11.26 | 11.15 | 11.20 | 5,533,649 | +0.02(+0.18%) |
Sep 03, 2024 | 11.25 | 11.30 | 11.15 | 11.18 | 8,188,621 | -0.13(-1.14%) |
Aug 30, 2024 | 11.17 | 11.32 | 11.16 | 11.31 | 9,525,943 | +0.13(+1.15%) |
Aug 29, 2024 | 11.15 | 11.20 | 11.06 | 11.18 | 4,625,037 | +0.07(+0.62%) |
Aug 28, 2024 | 11.10 | 11.17 | 11.07 | 11.11 | 4,743,908 | +0.08(+0.72%) |
Aug 27, 2024 | 11.04 | 11.09 | 10.98 | 11.04 | 4,487,345 | -0.01(-0.09%) |
Aug 26, 2024 | 11.01 | 11.10 | 11.00 | 11.05 | 4,570,655 | +0.07(+0.63%) |
Aug 23, 2024 | 10.79 | 10.99 | 10.79 | 10.98 | 6,388,953 | +0.17(+1.56%) |
Aug 22, 2024 | 10.83 | 10.86 | 10.76 | 10.81 | 6,873,337 | +0.00(+0.00%) |
Aug 21, 2024 | 10.67 | 10.84 | 10.66 | 10.81 | 6,323,142 | +0.14(+1.30%) |
Aug 20, 2024 | 10.52 | 10.68 | 10.50 | 10.67 | 8,729,691 | +0.17(+1.60%) |
Aug 19, 2024 | 10.35 | 10.51 | 10.35 | 10.50 | 10,238,533 | +0.17(+1.63%) |
Aug 16, 2024 | 10.21 | 10.36 | 9.978 | 10.33 | 25,326,138 | -0.40(-3.69%) |
Aug 15, 2024 | 10.57 | 10.79 | 10.56 | 10.73 | 17,643,702 | +0.19(+1.78%) |
Aug 14, 2024 | 10.60 | 10.63 | 10.52 | 10.54 | 8,216,295 | -0.04(-0.37%) |
Aug 13, 2024 | 10.51 | 10.62 | 10.44 | 10.58 | 10,183,629 | +0.20(+1.91%) |
Aug 12, 2024 | 10.45 | 10.50 | 10.37 | 10.38 | 7,325,797 | -0.06(-0.57%) |
Aug 09, 2024 | 10.49 | 10.53 | 10.38 | 10.44 | 8,616,782 | -0.05(-0.47%) |
Aug 08, 2024 | 10.33 | 10.49 | 10.33 | 10.49 | 12,971,590 | +0.22(+2.12%) |
Aug 07, 2024 | 10.40 | 10.52 | 10.27 | 10.27 | 9,040,393 | -0.10(-0.95%) |
Aug 06, 2024 | 10.17 | 10.47 | 10.17 | 10.37 | 11,497,233 | +0.20(+1.94%) |
Aug 05, 2024 | 10.27 | 10.35 | 10.03 | 10.18 | 19,110,184 | -0.23(-2.19%) |
Aug 02, 2024 | 10.36 | 10.43 | 10.19 | 10.40 | 13,434,934 | +0.02(+0.19%) |