Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 12.06 | 12.15 | 11.97 | 12.04 | 281,251 | +0.04(+0.33%) |
Oct 17, 2024 | 11.94 | 12.03 | 11.89 | 12.00 | 202,670 | -0.06(-0.50%) |
Oct 16, 2024 | 11.94 | 12.08 | 11.94 | 12.06 | 235,265 | +0.19(+1.60%) |
Oct 15, 2024 | 11.81 | 12.02 | 11.80 | 11.87 | 318,472 | +0.05(+0.42%) |
Oct 14, 2024 | 11.63 | 11.88 | 11.62 | 11.82 | 230,669 | +0.19(+1.63%) |
Oct 11, 2024 | 11.56 | 11.64 | 11.52 | 11.63 | 224,931 | +0.11(+0.95%) |
Oct 10, 2024 | 11.50 | 11.54 | 11.38 | 11.52 | 283,998 | -0.02(-0.17%) |
Oct 09, 2024 | 11.64 | 11.65 | 11.53 | 11.54 | 230,803 | -0.09(-0.77%) |
Oct 08, 2024 | 11.74 | 11.74 | 11.54 | 11.63 | 279,037 | -0.06(-0.51%) |
Oct 07, 2024 | 11.90 | 11.81 | 11.56 | 11.69 | 387,631 | -0.14(-1.18%) |
Oct 04, 2024 | 11.90 | 11.95 | 11.76 | 11.83 | 182,679 | +0.02(+0.17%) |
Oct 03, 2024 | 11.82 | 11.90 | 11.74 | 11.81 | 263,399 | -0.10(-0.84%) |
Oct 02, 2024 | 11.95 | 12.05 | 11.83 | 11.91 | 251,250 | -0.07(-0.58%) |
Oct 01, 2024 | 12.32 | 12.32 | 11.97 | 11.98 | 375,657 | -0.37(-3.00%) |
Sep 30, 2024 | 12.24 | 12.48 | 12.14 | 12.35 | 665,161 | +0.13(+1.06%) |
Sep 27, 2024 | 12.37 | 12.48 | 12.21 | 12.22 | 353,332 | +0.00(+0.00%) |
Sep 26, 2024 | 12.38 | 12.45 | 12.15 | 12.22 | 633,651 | -0.14(-1.11%) |
Sep 25, 2024 | 12.51 | 12.51 | 12.27 | 12.36 | 636,350 | -0.19(-1.48%) |
Sep 24, 2024 | 12.45 | 12.56 | 12.41 | 12.54 | 468,526 | +0.12(+0.95%) |
Sep 23, 2024 | 12.40 | 12.45 | 12.29 | 12.43 | 605,472 | +0.07(+0.56%) |
Sep 20, 2024 | 12.54 | 12.66 | 12.27 | 12.36 | 1,673,615 | -0.24(-1.94%) |
Sep 19, 2024 | 12.63 | 12.69 | 12.46 | 12.60 | 792,216 | +0.25(+2.06%) |
Sep 18, 2024 | 12.35 | 12.58 | 12.27 | 12.35 | 509,536 | +0.01(+0.08%) |
Sep 17, 2024 | 12.29 | 12.43 | 12.26 | 12.34 | 335,032 | +0.09(+0.72%) |
Sep 16, 2024 | 12.14 | 12.33 | 12.06 | 12.25 | 415,836 | +0.20(+1.63%) |
Sep 13, 2024 | 12.07 | 12.08 | 11.96 | 12.05 | 191,676 | +0.12(+0.99%) |
Sep 12, 2024 | 11.78 | 11.96 | 11.71 | 11.94 | 281,703 | +0.15(+1.25%) |
Sep 11, 2024 | 11.82 | 11.83 | 11.58 | 11.79 | 267,561 | -0.01(-0.08%) |
Sep 10, 2024 | 11.89 | 11.93 | 11.75 | 11.80 | 343,532 | -0.03(-0.25%) |
Sep 09, 2024 | 11.91 | 11.95 | 11.69 | 11.83 | 443,191 | -0.08(-0.66%) |
Sep 06, 2024 | 12.02 | 12.05 | 11.80 | 11.91 | 481,961 | -0.09(-0.74%) |
Sep 05, 2024 | 11.76 | 12.25 | 11.59 | 11.99 | 1,117,503 | +0.65(+5.70%) |
Sep 04, 2024 | 11.35 | 11.40 | 11.19 | 11.35 | 498,649 | +0.02(+0.17%) |
Sep 03, 2024 | 11.59 | 11.66 | 11.33 | 11.33 | 462,518 | -0.36(-3.10%) |
Aug 30, 2024 | 11.66 | 11.74 | 11.59 | 11.69 | 623,806 | +0.07(+0.59%) |
Aug 29, 2024 | 11.49 | 11.67 | 11.43 | 11.62 | 402,483 | +0.14(+1.19%) |
Aug 28, 2024 | 11.40 | 11.59 | 11.39 | 11.48 | 331,924 | +0.00(+0.00%) |
Aug 27, 2024 | 11.42 | 11.58 | 11.38 | 11.48 | 370,625 | -0.02(-0.17%) |
Aug 26, 2024 | 11.40 | 11.61 | 11.36 | 11.50 | 559,504 | +0.16(+1.38%) |
Aug 23, 2024 | 10.99 | 11.38 | 10.94 | 11.35 | 523,370 | +0.40(+3.67%) |
Aug 22, 2024 | 11.00 | 11.06 | 10.88 | 10.95 | 444,687 | -0.08(-0.71%) |
Aug 21, 2024 | 11.13 | 11.18 | 10.98 | 11.02 | 501,805 | -0.10(-0.88%) |
Aug 20, 2024 | 11.12 | 11.22 | 11.04 | 11.12 | 791,475 | +0.00(+0.00%) |
Aug 19, 2024 | 11.03 | 11.18 | 11.01 | 11.12 | 600,563 | +0.09(+0.80%) |
Aug 16, 2024 | 11.00 | 11.08 | 10.93 | 11.03 | 464,770 | +0.03(+0.27%) |
Aug 15, 2024 | 10.94 | 11.04 | 10.76 | 11.00 | 436,178 | +0.19(+1.72%) |
Aug 14, 2024 | 10.73 | 10.83 | 10.57 | 10.82 | 471,888 | +0.15(+1.38%) |
Aug 13, 2024 | 10.51 | 10.70 | 10.39 | 10.67 | 382,580 | +0.28(+2.74%) |
Aug 12, 2024 | 10.66 | 10.66 | 10.26 | 10.39 | 372,503 | -0.25(-2.30%) |
Aug 09, 2024 | 10.68 | 10.70 | 10.57 | 10.63 | 379,660 | -0.01(-0.09%) |
Aug 08, 2024 | 10.52 | 10.68 | 10.51 | 10.64 | 451,944 | +0.18(+1.69%) |
Aug 07, 2024 | 10.51 | 10.64 | 10.40 | 10.47 | 569,240 | +0.07(+0.66%) |
Aug 06, 2024 | 10.27 | 10.48 | 10.13 | 10.40 | 376,181 | +0.11(+1.05%) |
Aug 05, 2024 | 10.44 | 10.60 | 10.07 | 10.29 | 506,560 | -0.53(-4.89%) |
Aug 02, 2024 | 11.02 | 11.03 | 10.73 | 10.82 | 835,697 | -0.40(-3.58%) |
|