Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 10, 2024 | 10.62 | 10.70 | 10.56 | 10.65 | 3,615,757 | +0.03(+0.28%) |
Oct 09, 2024 | 10.66 | 10.73 | 10.61 | 10.62 | 3,726,842 | -0.04(-0.38%) |
Oct 08, 2024 | 10.65 | 10.69 | 10.55 | 10.66 | 4,921,160 | +0.08(+0.76%) |
Oct 07, 2024 | 10.75 | 10.77 | 10.57 | 10.58 | 6,184,095 | -0.23(-2.13%) |
Oct 04, 2024 | 10.80 | 10.84 | 10.67 | 10.81 | 8,919,321 | +0.00(+0.00%) |
Oct 03, 2024 | 10.82 | 10.82 | 10.73 | 10.81 | 3,784,784 | -0.04(-0.37%) |
Oct 02, 2024 | 10.90 | 10.93 | 10.79 | 10.85 | 4,963,922 | -0.09(-0.82%) |
Oct 01, 2024 | 11.11 | 11.12 | 10.87 | 10.94 | 6,453,660 | -0.16(-1.44%) |
Sep 30, 2024 | 11.06 | 11.10 | 10.99 | 11.10 | 5,808,380 | +0.03(+0.26%) |
Sep 27, 2024 | 11.06 | 11.17 | 11.00 | 11.07 | 9,357,390 | +0.06(+0.53%) |
Sep 26, 2024 | 11.01 | 11.09 | 10.97 | 11.01 | 10,540,983 | +0.04(+0.36%) |
Sep 25, 2024 | 11.14 | 11.16 | 10.95 | 10.97 | 24,791,556 | -0.58(-5.00%) |
Sep 24, 2024 | 11.54 | 11.63 | 11.49 | 11.55 | 2,566,948 | +0.03(+0.26%) |
Sep 23, 2024 | 11.69 | 11.69 | 11.48 | 11.52 | 2,721,918 | -0.10(-0.84%) |
Sep 20, 2024 | 11.60 | 11.71 | 11.56 | 11.62 | 4,817,823 | -0.03(-0.25%) |
Sep 19, 2024 | 11.71 | 11.76 | 11.56 | 11.65 | 3,304,724 | +0.10(+0.85%) |
Sep 18, 2024 | 11.66 | 11.73 | 11.52 | 11.55 | 3,112,607 | -0.08(-0.67%) |
Sep 17, 2024 | 11.69 | 11.71 | 11.54 | 11.63 | 3,356,589 | -0.02(-0.17%) |
Sep 16, 2024 | 11.58 | 11.69 | 11.51 | 11.65 | 2,526,024 | +0.14(+1.19%) |
Sep 13, 2024 | 11.36 | 11.52 | 11.35 | 11.51 | 2,502,763 | +0.20(+1.73%) |
Sep 12, 2024 | 11.20 | 11.32 | 11.18 | 11.32 | 1,919,099 | +0.15(+1.31%) |
Sep 11, 2024 | 11.27 | 11.27 | 11.01 | 11.17 | 2,745,612 | -0.16(-1.38%) |
Sep 10, 2024 | 11.36 | 11.39 | 11.22 | 11.32 | 2,236,503 | +0.00(+0.00%) |
Sep 09, 2024 | 11.39 | 11.39 | 11.28 | 11.32 | 2,517,461 | -0.02(-0.17%) |
Sep 06, 2024 | 11.36 | 11.43 | 11.28 | 11.34 | 3,131,107 | -0.01(-0.09%) |
Sep 05, 2024 | 11.36 | 11.43 | 11.25 | 11.35 | 2,989,852 | +0.00(+0.00%) |
Sep 04, 2024 | 11.44 | 11.51 | 11.32 | 11.35 | 3,665,678 | -0.13(-1.11%) |
Sep 03, 2024 | 11.60 | 11.66 | 11.46 | 11.48 | 1,964,223 | -0.20(-1.68%) |
Aug 30, 2024 | 11.61 | 11.68 | 11.52 | 11.68 | 2,325,624 | +0.10(+0.84%) |
Aug 29, 2024 | 11.52 | 11.61 | 11.44 | 11.58 | 2,338,680 | +0.13(+1.11%) |
Aug 28, 2024 | 11.38 | 11.47 | 11.32 | 11.45 | 2,190,646 | +0.09(+0.77%) |
Aug 27, 2024 | 11.33 | 11.38 | 11.30 | 11.36 | 1,485,432 | +0.02(+0.17%) |
Aug 26, 2024 | 11.35 | 11.44 | 11.34 | 11.34 | 1,458,887 | +0.03(+0.26%) |
Aug 23, 2024 | 11.20 | 11.34 | 11.17 | 11.32 | 2,368,804 | +0.17(+1.49%) |
Aug 22, 2024 | 11.12 | 11.21 | 11.09 | 11.15 | 1,731,538 | +0.04(+0.35%) |
Aug 21, 2024 | 11.25 | 11.26 | 11.07 | 11.11 | 2,858,370 | -0.07(-0.61%) |
Aug 20, 2024 | 11.23 | 11.29 | 11.17 | 11.18 | 1,890,746 | -0.08(-0.70%) |
Aug 19, 2024 | 11.19 | 11.26 | 11.18 | 11.26 | 2,028,490 | +0.07(+0.61%) |
Aug 16, 2024 | 11.12 | 11.23 | 11.12 | 11.19 | 2,000,762 | +0.08(+0.70%) |
Aug 15, 2024 | 10.96 | 11.18 | 10.94 | 11.11 | 3,233,566 | +0.19(+1.70%) |
Aug 14, 2024 | 10.95 | 10.95 | 10.88 | 10.92 | 1,650,467 | +0.04(+0.36%) |
Aug 13, 2024 | 10.78 | 10.91 | 10.76 | 10.88 | 2,186,825 | +0.16(+1.46%) |
Aug 12, 2024 | 10.90 | 10.91 | 10.72 | 10.73 | 1,981,358 | -0.19(-1.70%) |
Aug 09, 2024 | 10.86 | 10.96 | 10.81 | 10.91 | 1,949,855 | +0.06(+0.54%) |
Aug 08, 2024 | 10.80 | 10.86 | 10.74 | 10.86 | 2,382,488 | +0.17(+1.55%) |
Aug 07, 2024 | 10.88 | 10.92 | 10.68 | 10.69 | 2,786,285 | -0.02(-0.18%) |
Aug 06, 2024 | 10.69 | 10.80 | 10.57 | 10.71 | 3,426,953 | +0.18(+1.67%) |
Aug 05, 2024 | 10.42 | 10.78 | 10.31 | 10.53 | 6,045,129 | -0.39(-3.58%) |
Aug 02, 2024 | 10.95 | 11.06 | 10.84 | 10.92 | 4,870,040 | -0.18(-1.59%) |