Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 11.66 | 11.75 | 11.66 | 11.70 | 250,647 | +0.01(+0.09%) |
Oct 10, 2024 | 11.63 | 11.70 | 11.63 | 11.69 | 444,461 | +0.04(+0.34%) |
Oct 09, 2024 | 11.70 | 11.73 | 11.64 | 11.65 | 635,747 | -0.07(-0.60%) |
Oct 08, 2024 | 11.75 | 11.79 | 11.70 | 11.72 | 343,921 | -0.04(-0.34%) |
Oct 07, 2024 | 11.82 | 11.85 | 11.75 | 11.76 | 375,755 | -0.09(-0.76%) |
Oct 04, 2024 | 11.85 | 11.90 | 11.80 | 11.85 | 283,308 | +0.03(+0.25%) |
Oct 03, 2024 | 11.80 | 11.83 | 11.80 | 11.82 | 447,723 | +0.00(+0.00%) |
Oct 02, 2024 | 11.83 | 11.91 | 11.80 | 11.82 | 297,871 | +0.00(+0.00%) |
Oct 01, 2024 | 12.02 | 12.02 | 11.82 | 11.82 | 585,756 | -0.16(-1.34%) |
Sep 30, 2024 | 12.06 | 12.09 | 11.95 | 11.98 | 577,456 | -0.04(-0.33%) |
Sep 27, 2024 | 11.90 | 12.03 | 11.87 | 12.02 | 476,265 | +0.18(+1.52%) |
Sep 26, 2024 | 11.87 | 11.90 | 11.83 | 11.84 | 391,862 | -0.02(-0.17%) |
Sep 25, 2024 | 11.95 | 11.96 | 11.78 | 11.86 | 548,133 | -0.05(-0.42%) |
Sep 24, 2024 | 11.99 | 12.04 | 11.91 | 11.91 | 522,432 | -0.07(-0.58%) |
Sep 23, 2024 | 11.97 | 12.00 | 11.92 | 11.98 | 331,595 | +0.03(+0.25%) |
Sep 20, 2024 | 12.01 | 12.04 | 11.94 | 11.95 | 490,662 | -0.10(-0.83%) |
Sep 19, 2024 | 12.14 | 12.15 | 12.02 | 12.05 | 402,392 | +0.01(+0.08%) |
Sep 18, 2024 | 12.00 | 12.11 | 11.99 | 12.04 | 370,024 | +0.01(+0.08%) |
Sep 17, 2024 | 12.01 | 12.08 | 11.98 | 12.03 | 480,687 | +0.01(+0.08%) |
Sep 16, 2024 | 12.09 | 12.09 | 11.93 | 12.02 | 461,693 | +0.05(+0.42%) |
Sep 13, 2024 | 11.86 | 11.98 | 11.86 | 11.97 | 262,996 | +0.09(+0.74%) |
Sep 12, 2024 | 11.84 | 11.90 | 11.80 | 11.88 | 251,364 | +0.06(+0.49%) |
Sep 11, 2024 | 11.79 | 11.83 | 11.69 | 11.82 | 485,328 | +0.06(+0.50%) |
Sep 10, 2024 | 11.81 | 11.83 | 11.72 | 11.77 | 277,999 | -0.01(-0.08%) |
Sep 09, 2024 | 11.88 | 11.92 | 11.77 | 11.78 | 319,319 | -0.10(-0.82%) |
Sep 06, 2024 | 11.90 | 11.95 | 11.79 | 11.87 | 502,423 | -0.05(-0.41%) |
Sep 05, 2024 | 11.97 | 12.02 | 11.90 | 11.92 | 241,894 | +0.00(+0.00%) |
Sep 04, 2024 | 11.98 | 12.10 | 11.90 | 11.92 | 264,455 | -0.05(-0.41%) |
Sep 03, 2024 | 11.92 | 12.03 | 11.91 | 11.97 | 271,920 | +0.00(+0.00%) |
Aug 30, 2024 | 11.90 | 12.00 | 11.90 | 11.97 | 228,385 | +0.07(+0.57%) |
Aug 29, 2024 | 11.90 | 11.92 | 11.84 | 11.90 | 290,033 | +0.01(+0.08%) |
Aug 28, 2024 | 11.99 | 12.03 | 11.88 | 11.89 | 280,313 | -0.12(-0.97%) |
Aug 27, 2024 | 12.00 | 12.08 | 11.98 | 12.01 | 495,417 | +0.03(+0.24%) |
Aug 26, 2024 | 12.02 | 12.08 | 11.97 | 11.98 | 337,010 | -0.04(-0.32%) |
Aug 23, 2024 | 11.91 | 12.04 | 11.90 | 12.02 | 270,299 | +0.12(+0.98%) |
Aug 22, 2024 | 11.91 | 12.00 | 11.88 | 11.90 | 208,890 | -0.02(-0.16%) |
Aug 21, 2024 | 11.91 | 11.95 | 11.88 | 11.92 | 207,188 | +0.01(+0.08%) |
Aug 20, 2024 | 11.95 | 11.97 | 11.90 | 11.91 | 170,237 | -0.05(-0.41%) |
Aug 19, 2024 | 11.91 | 11.99 | 11.90 | 11.96 | 265,557 | +0.05(+0.41%) |
Aug 16, 2024 | 11.85 | 11.91 | 11.84 | 11.91 | 250,808 | +0.06(+0.49%) |
Aug 15, 2024 | 11.80 | 11.87 | 11.77 | 11.85 | 237,544 | +0.14(+1.16%) |
Aug 14, 2024 | 11.74 | 11.78 | 11.68 | 11.72 | 245,675 | +0.01(+0.08%) |
Aug 13, 2024 | 11.68 | 11.77 | 11.68 | 11.71 | 288,963 | +0.04(+0.33%) |
Aug 12, 2024 | 11.74 | 11.77 | 11.66 | 11.67 | 194,424 | -0.07(-0.58%) |
Aug 09, 2024 | 11.68 | 11.75 | 11.65 | 11.74 | 217,293 | +0.04(+0.33%) |
Aug 08, 2024 | 11.65 | 11.70 | 11.59 | 11.70 | 293,926 | +0.15(+1.26%) |
Aug 07, 2024 | 11.68 | 11.75 | 11.51 | 11.55 | 353,261 | -0.08(-0.67%) |
Aug 06, 2024 | 11.69 | 11.75 | 11.59 | 11.63 | 540,834 | +0.02(+0.17%) |
Aug 05, 2024 | 11.67 | 11.67 | 11.28 | 11.61 | 777,322 | -0.25(-2.13%) |
Aug 02, 2024 | 11.96 | 11.99 | 11.86 | 11.86 | 487,008 | -0.17(-1.37%) |