Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 11.84 | 12.01 | 11.76 | 11.92 | 2,585,290 | +0.12(+1.02%) |
Oct 24, 2024 | 11.60 | 11.81 | 11.51 | 11.80 | 2,649,099 | +0.18(+1.55%) |
Oct 23, 2024 | 11.67 | 11.68 | 11.60 | 11.62 | 4,101,721 | -0.11(-0.94%) |
Oct 22, 2024 | 11.50 | 11.74 | 11.50 | 11.73 | 2,506,226 | +0.11(+0.95%) |
Oct 21, 2024 | 11.89 | 11.92 | 11.56 | 11.62 | 4,034,348 | -0.30(-2.52%) |
Oct 18, 2024 | 11.90 | 11.93 | 11.82 | 11.92 | 2,998,860 | +0.01(+0.08%) |
Oct 17, 2024 | 12.02 | 12.08 | 11.87 | 11.91 | 3,274,021 | -0.06(-0.50%) |
Oct 16, 2024 | 11.88 | 12.05 | 11.87 | 11.97 | 3,913,116 | +0.09(+0.76%) |
Oct 15, 2024 | 11.86 | 11.94 | 11.75 | 11.88 | 3,903,170 | +0.04(+0.34%) |
Oct 14, 2024 | 11.87 | 11.88 | 11.71 | 11.84 | 2,803,900 | -0.06(-0.50%) |
Oct 11, 2024 | 11.92 | 12.01 | 11.80 | 11.90 | 5,523,165 | +0.03(+0.25%) |
Oct 10, 2024 | 11.47 | 11.89 | 11.42 | 11.87 | 4,821,360 | +0.36(+3.13%) |
Oct 09, 2024 | 11.28 | 11.52 | 11.16 | 11.51 | 3,721,253 | +0.23(+2.04%) |
Oct 08, 2024 | 11.25 | 11.36 | 11.19 | 11.28 | 4,036,395 | +0.07(+0.62%) |
Oct 07, 2024 | 11.38 | 11.47 | 11.17 | 11.21 | 4,727,627 | -0.17(-1.49%) |
Oct 04, 2024 | 11.26 | 11.40 | 11.25 | 11.38 | 4,863,445 | +0.17(+1.52%) |
Oct 03, 2024 | 11.23 | 11.36 | 11.14 | 11.21 | 4,386,025 | -0.07(-0.62%) |
Oct 02, 2024 | 11.37 | 11.41 | 11.18 | 11.28 | 5,736,487 | -0.09(-0.79%) |
Oct 01, 2024 | 11.52 | 11.60 | 11.32 | 11.37 | 5,762,297 | -0.17(-1.47%) |
Sep 30, 2024 | 11.41 | 11.56 | 11.36 | 11.54 | 5,651,346 | +0.06(+0.52%) |
Sep 27, 2024 | 11.56 | 11.66 | 11.42 | 11.48 | 5,222,341 | -0.09(-0.78%) |
Sep 26, 2024 | 11.80 | 11.93 | 11.50 | 11.57 | 8,468,691 | -0.20(-1.70%) |
Sep 25, 2024 | 11.63 | 11.86 | 11.58 | 11.77 | 9,373,513 | +0.08(+0.68%) |
Sep 24, 2024 | 11.87 | 11.89 | 11.45 | 11.69 | 20,027,504 | -0.21(-1.76%) |
Sep 23, 2024 | 11.91 | 12.01 | 11.79 | 11.90 | 17,517,144 | -0.07(-0.58%) |
Sep 20, 2024 | 11.89 | 12.04 | 11.78 | 11.97 | 36,823,356 | +0.05(+0.42%) |
Sep 19, 2024 | 12.03 | 12.17 | 11.78 | 11.92 | 14,398,952 | -0.08(-0.67%) |
Sep 18, 2024 | 12.30 | 12.38 | 11.93 | 12.00 | 14,962,020 | -0.05(-0.41%) |
Sep 17, 2024 | 12.10 | 12.24 | 11.88 | 12.05 | 5,354,166 | +0.01(+0.08%) |
Sep 16, 2024 | 11.95 | 12.11 | 11.80 | 12.04 | 5,520,896 | +0.10(+0.84%) |
Sep 13, 2024 | 12.15 | 12.27 | 11.91 | 11.94 | 6,439,523 | -0.18(-1.49%) |
Sep 12, 2024 | 12.34 | 12.39 | 12.11 | 12.12 | 4,060,020 | -0.26(-2.10%) |
Sep 11, 2024 | 12.27 | 12.58 | 12.21 | 12.38 | 5,266,454 | +0.19(+1.56%) |
Sep 10, 2024 | 12.51 | 12.77 | 12.15 | 12.19 | 7,547,802 | -0.31(-2.48%) |
Sep 09, 2024 | 12.44 | 13.05 | 12.44 | 12.50 | 15,972,514 | +0.20(+1.63%) |
Sep 06, 2024 | 12.18 | 12.42 | 11.99 | 12.30 | 5,071,029 | +0.11(+0.90%) |
Sep 05, 2024 | 11.81 | 12.20 | 11.77 | 12.19 | 5,749,322 | +0.44(+3.74%) |
Sep 04, 2024 | 11.69 | 11.87 | 11.50 | 11.75 | 4,030,370 | -0.02(-0.17%) |
Sep 03, 2024 | 12.23 | 12.60 | 11.77 | 11.77 | 5,152,828 | -0.46(-3.76%) |
Aug 30, 2024 | 12.21 | 12.29 | 11.98 | 12.23 | 5,081,472 | +0.21(+1.75%) |
Aug 29, 2024 | 12.04 | 12.25 | 11.92 | 12.02 | 3,426,323 | +0.02(+0.17%) |
Aug 28, 2024 | 11.79 | 12.10 | 11.76 | 12.00 | 4,882,356 | +0.15(+1.27%) |
Aug 27, 2024 | 11.77 | 11.85 | 11.67 | 11.85 | 1,977,596 | +0.07(+0.59%) |
Aug 26, 2024 | 11.89 | 11.93 | 11.74 | 11.78 | 2,702,862 | -0.10(-0.84%) |
Aug 23, 2024 | 11.77 | 11.89 | 11.61 | 11.88 | 2,831,066 | +0.20(+1.71%) |
Aug 22, 2024 | 11.85 | 11.85 | 11.60 | 11.68 | 3,294,002 | -0.11(-0.93%) |
Aug 21, 2024 | 11.46 | 11.86 | 11.45 | 11.79 | 5,242,401 | +0.31(+2.70%) |
Aug 20, 2024 | 11.47 | 11.54 | 11.41 | 11.48 | 4,323,704 | -0.01(-0.09%) |
Aug 19, 2024 | 11.20 | 11.54 | 11.17 | 11.49 | 3,818,797 | +0.30(+2.68%) |
Aug 16, 2024 | 11.27 | 11.35 | 11.12 | 11.19 | 3,011,165 | -0.12(-1.06%) |
Aug 15, 2024 | 11.50 | 11.54 | 11.24 | 11.31 | 3,531,778 | -0.12(-1.05%) |
Aug 14, 2024 | 11.38 | 11.53 | 11.21 | 11.43 | 4,500,402 | +0.07(+0.62%) |
Aug 13, 2024 | 11.21 | 11.40 | 11.11 | 11.36 | 6,042,887 | +0.18(+1.61%) |
Aug 12, 2024 | 11.15 | 11.19 | 10.84 | 11.18 | 3,923,652 | +0.06(+0.54%) |
Aug 09, 2024 | 10.85 | 11.24 | 10.85 | 11.12 | 4,552,962 | +0.27(+2.49%) |
Aug 08, 2024 | 10.60 | 10.94 | 10.04 | 10.85 | 6,590,702 | +0.68(+6.69%) |
Aug 07, 2024 | 10.48 | 10.49 | 10.17 | 10.17 | 3,997,439 | -0.16(-1.55%) |
Aug 06, 2024 | 10.37 | 10.48 | 10.18 | 10.33 | 4,028,873 | +0.03(+0.29%) |
Aug 05, 2024 | 10.04 | 10.45 | 10.00 | 10.30 | 5,506,282 | -0.21(-2.00%) |
Aug 02, 2024 | 10.47 | 10.57 | 10.28 | 10.51 | 3,760,085 | -0.11(-1.04%) |