Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 11.30 | 11.41 | 11.14 | 11.30 | 4,138,127 | +0.02(+0.18%) |
Oct 17, 2024 | 11.30 | 11.37 | 11.06 | 11.28 | 5,545,729 | -0.02(-0.18%) |
Oct 16, 2024 | 11.45 | 11.47 | 11.21 | 11.30 | 2,448,092 | -0.21(-1.82%) |
Oct 15, 2024 | 11.36 | 11.57 | 11.29 | 11.51 | 2,984,378 | +0.12(+1.05%) |
Oct 14, 2024 | 11.51 | 11.51 | 11.25 | 11.39 | 2,713,725 | -0.08(-0.70%) |
Oct 11, 2024 | 11.07 | 11.57 | 11.07 | 11.47 | 2,540,674 | +0.31(+2.78%) |
Oct 10, 2024 | 11.10 | 11.18 | 10.81 | 11.16 | 2,944,973 | -0.05(-0.45%) |
Oct 09, 2024 | 11.05 | 11.28 | 10.99 | 11.21 | 2,908,719 | +0.17(+1.54%) |
Oct 08, 2024 | 11.04 | 11.22 | 10.97 | 11.04 | 1,640,508 | +0.02(+0.18%) |
Oct 07, 2024 | 11.19 | 11.19 | 10.99 | 11.02 | 1,957,336 | -0.22(-1.96%) |
Oct 04, 2024 | 11.06 | 11.38 | 10.98 | 11.24 | 2,031,146 | +0.36(+3.31%) |
Oct 03, 2024 | 10.93 | 11.04 | 10.84 | 10.88 | 3,156,755 | -0.13(-1.18%) |
Oct 02, 2024 | 11.20 | 11.26 | 10.97 | 11.01 | 3,359,235 | -0.19(-1.70%) |
Oct 01, 2024 | 11.52 | 11.55 | 11.18 | 11.20 | 3,301,648 | -0.28(-2.44%) |
Sep 30, 2024 | 11.38 | 11.71 | 11.35 | 11.48 | 2,562,760 | +0.04(+0.35%) |
Sep 27, 2024 | 11.17 | 11.49 | 11.12 | 11.44 | 2,930,220 | +0.40(+3.62%) |
Sep 26, 2024 | 11.10 | 11.17 | 10.89 | 11.04 | 2,940,180 | +0.08(+0.73%) |
Sep 25, 2024 | 11.30 | 11.30 | 10.95 | 10.96 | 2,472,981 | -0.35(-3.09%) |
Sep 24, 2024 | 11.32 | 11.40 | 11.21 | 11.31 | 5,288,955 | +0.06(+0.53%) |
Sep 23, 2024 | 11.38 | 11.38 | 11.09 | 11.25 | 1,781,180 | -0.08(-0.71%) |
Sep 20, 2024 | 11.37 | 11.47 | 11.24 | 11.33 | 4,058,878 | -0.24(-2.07%) |
Sep 19, 2024 | 11.46 | 11.65 | 11.31 | 11.57 | 3,362,255 | +0.41(+3.67%) |
Sep 18, 2024 | 11.29 | 11.34 | 11.13 | 11.16 | 4,650,480 | -0.11(-0.98%) |
Sep 17, 2024 | 11.23 | 11.32 | 11.12 | 11.27 | 3,536,107 | +0.15(+1.35%) |
Sep 16, 2024 | 11.35 | 11.44 | 11.10 | 11.12 | 3,544,962 | -0.20(-1.77%) |
Sep 13, 2024 | 11.27 | 11.47 | 11.23 | 11.32 | 1,821,708 | +0.13(+1.16%) |
Sep 12, 2024 | 11.23 | 11.35 | 11.10 | 11.19 | 1,345,059 | +0.00(+0.00%) |
Sep 11, 2024 | 11.18 | 11.27 | 11.06 | 11.19 | 3,301,682 | -0.04(-0.36%) |
Sep 10, 2024 | 11.43 | 11.43 | 11.05 | 11.23 | 2,697,946 | -0.32(-2.77%) |
Sep 09, 2024 | 11.41 | 11.75 | 11.37 | 11.55 | 1,614,613 | +0.20(+1.76%) |
Sep 06, 2024 | 11.55 | 11.56 | 11.16 | 11.35 | 2,173,815 | -0.14(-1.22%) |
Sep 05, 2024 | 11.37 | 11.53 | 11.24 | 11.49 | 2,186,153 | -0.06(-0.52%) |
Sep 04, 2024 | 11.44 | 11.63 | 11.35 | 11.55 | 1,543,392 | +0.02(+0.17%) |
Sep 03, 2024 | 11.54 | 11.71 | 11.42 | 11.53 | 1,882,499 | -0.15(-1.28%) |
Aug 30, 2024 | 11.79 | 11.89 | 11.61 | 11.68 | 1,722,072 | -0.04(-0.34%) |
Aug 29, 2024 | 11.79 | 11.97 | 11.65 | 11.72 | 1,440,062 | +0.09(+0.77%) |
Aug 28, 2024 | 11.90 | 11.92 | 11.55 | 11.63 | 1,727,435 | -0.51(-4.20%) |
Aug 27, 2024 | 12.03 | 12.23 | 12.01 | 12.14 | 1,263,793 | +0.00(+0.00%) |
Aug 26, 2024 | 12.03 | 12.23 | 11.99 | 12.14 | 1,157,631 | +0.19(+1.59%) |
Aug 23, 2024 | 11.71 | 11.96 | 11.60 | 11.95 | 1,601,441 | +0.36(+3.11%) |
Aug 22, 2024 | 12.01 | 12.17 | 11.56 | 11.59 | 1,157,838 | -0.41(-3.42%) |
Aug 21, 2024 | 12.16 | 12.21 | 11.87 | 12.00 | 1,314,352 | -0.13(-1.07%) |
Aug 20, 2024 | 11.80 | 12.21 | 11.73 | 12.13 | 5,493,655 | +0.38(+3.23%) |
Aug 19, 2024 | 11.50 | 11.85 | 11.47 | 11.75 | 1,623,083 | +0.27(+2.35%) |
Aug 16, 2024 | 11.30 | 11.49 | 11.25 | 11.48 | 2,053,492 | +0.13(+1.15%) |
Aug 15, 2024 | 11.33 | 11.69 | 11.27 | 11.35 | 3,123,928 | +0.28(+2.53%) |
Aug 14, 2024 | 11.11 | 11.22 | 10.97 | 11.07 | 2,316,118 | -0.17(-1.51%) |
Aug 13, 2024 | 11.21 | 11.32 | 11.14 | 11.24 | 1,559,022 | +0.08(+0.72%) |
Aug 12, 2024 | 11.25 | 11.34 | 11.13 | 11.16 | 1,746,554 | -0.09(-0.80%) |
Aug 09, 2024 | 11.25 | 11.35 | 11.13 | 11.25 | 1,964,995 | -0.03(-0.27%) |
Aug 08, 2024 | 11.16 | 11.33 | 11.14 | 11.28 | 2,010,653 | +0.24(+2.17%) |
Aug 07, 2024 | 11.36 | 11.46 | 11.03 | 11.04 | 1,836,976 | -0.11(-0.99%) |
Aug 06, 2024 | 11.35 | 11.36 | 11.13 | 11.15 | 2,909,288 | -0.16(-1.41%) |
Aug 05, 2024 | 11.00 | 11.45 | 10.96 | 11.31 | 2,675,717 | -0.36(-3.08%) |
Aug 02, 2024 | 11.54 | 11.78 | 11.24 | 11.67 | 2,266,364 | -0.30(-2.51%) |