Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 11.66 | 11.68 | 11.62 | 11.68 | 232,140 | +0.05(+0.43%) |
Oct 17, 2024 | 11.69 | 11.69 | 11.60 | 11.63 | 181,091 | -0.04(-0.34%) |
Oct 16, 2024 | 11.56 | 11.69 | 11.56 | 11.67 | 204,431 | +0.15(+1.30%) |
Oct 15, 2024 | 11.50 | 11.58 | 11.47 | 11.52 | 229,486 | +0.07(+0.61%) |
Oct 14, 2024 | 11.33 | 11.46 | 11.29 | 11.45 | 216,784 | +0.12(+1.06%) |
Oct 11, 2024 | 11.35 | 11.36 | 11.30 | 11.33 | 212,862 | -0.01(-0.09%) |
Oct 10, 2024 | 11.30 | 11.37 | 11.26 | 11.34 | 123,510 | +0.01(+0.09%) |
Oct 09, 2024 | 11.37 | 11.41 | 11.31 | 11.33 | 120,095 | -0.03(-0.26%) |
Oct 08, 2024 | 11.31 | 11.36 | 11.23 | 11.36 | 272,137 | +0.08(+0.71%) |
Oct 07, 2024 | 11.43 | 11.43 | 11.23 | 11.28 | 223,037 | -0.17(-1.48%) |
Oct 04, 2024 | 11.50 | 11.52 | 11.36 | 11.45 | 347,005 | +0.00(+0.00%) |
Oct 03, 2024 | 11.43 | 11.45 | 11.32 | 11.45 | 264,062 | +0.03(+0.26%) |
Oct 02, 2024 | 11.49 | 11.50 | 11.40 | 11.42 | 1,009,402 | -0.08(-0.70%) |
Oct 01, 2024 | 11.79 | 11.79 | 11.45 | 11.50 | 488,863 | -0.25(-2.16%) |
Sep 30, 2024 | 11.71 | 11.77 | 11.67 | 11.75 | 488,122 | +0.03(+0.25%) |
Sep 27, 2024 | 11.75 | 11.77 | 11.67 | 11.72 | 508,311 | +0.08(+0.67%) |
Sep 26, 2024 | 11.69 | 11.69 | 11.59 | 11.65 | 290,992 | +0.08(+0.67%) |
Sep 25, 2024 | 11.80 | 11.80 | 11.57 | 11.57 | 299,106 | -0.24(-2.06%) |
Sep 24, 2024 | 11.75 | 11.84 | 11.73 | 11.81 | 255,186 | +0.10(+0.83%) |
Sep 23, 2024 | 11.88 | 11.88 | 11.71 | 11.71 | 308,747 | -0.12(-0.99%) |
Sep 20, 2024 | 11.94 | 11.96 | 11.83 | 11.83 | 267,063 | -0.14(-1.14%) |
Sep 19, 2024 | 12.03 | 12.04 | 11.90 | 11.97 | 337,221 | +0.10(+0.82%) |
Sep 18, 2024 | 11.83 | 11.99 | 11.77 | 11.87 | 417,018 | +0.06(+0.50%) |
Sep 17, 2024 | 11.83 | 11.88 | 11.80 | 11.81 | 324,751 | +0.02(+0.16%) |
Sep 16, 2024 | 11.71 | 11.79 | 11.63 | 11.79 | 257,067 | +0.14(+1.17%) |
Sep 13, 2024 | 11.57 | 11.67 | 11.54 | 11.66 | 339,628 | +0.17(+1.44%) |
Sep 12, 2024 | 11.39 | 11.50 | 11.34 | 11.49 | 162,968 | +0.11(+0.94%) |
Sep 11, 2024 | 11.40 | 11.40 | 11.24 | 11.38 | 431,443 | -0.05(-0.43%) |
Sep 10, 2024 | 11.40 | 11.43 | 11.33 | 11.43 | 157,843 | +0.05(+0.43%) |
Sep 09, 2024 | 11.40 | 11.40 | 11.32 | 11.38 | 148,025 | +0.01(+0.13%) |
Sep 06, 2024 | 11.43 | 11.46 | 11.34 | 11.37 | 196,197 | -0.05(-0.47%) |
Sep 05, 2024 | 11.39 | 11.47 | 11.35 | 11.42 | 187,041 | +0.08(+0.69%) |
Sep 04, 2024 | 11.46 | 11.46 | 11.33 | 11.35 | 147,395 | -0.15(-1.27%) |
Sep 03, 2024 | 11.57 | 11.57 | 11.44 | 11.49 | 204,124 | -0.11(-0.92%) |
Aug 30, 2024 | 11.58 | 11.61 | 11.50 | 11.60 | 331,003 | +0.05(+0.42%) |
Aug 29, 2024 | 11.54 | 11.59 | 11.46 | 11.55 | 290,609 | +0.07(+0.59%) |
Aug 28, 2024 | 11.47 | 11.52 | 11.40 | 11.48 | 160,014 | +0.00(+0.00%) |
Aug 27, 2024 | 11.49 | 11.53 | 11.44 | 11.48 | 173,457 | -0.04(-0.34%) |
Aug 26, 2024 | 11.50 | 11.60 | 11.48 | 11.52 | 454,961 | +0.08(+0.68%) |
Aug 23, 2024 | 11.26 | 11.46 | 11.25 | 11.44 | 332,980 | +0.21(+1.91%) |
Aug 22, 2024 | 11.29 | 11.31 | 11.21 | 11.23 | 266,066 | -0.05(-0.43%) |
Aug 21, 2024 | 11.28 | 11.29 | 11.20 | 11.28 | 204,619 | +0.04(+0.35%) |
Aug 20, 2024 | 11.31 | 11.32 | 11.22 | 11.24 | 255,144 | -0.09(-0.77%) |
Aug 19, 2024 | 11.28 | 11.34 | 11.27 | 11.33 | 191,548 | +0.08(+0.69%) |
Aug 16, 2024 | 11.18 | 11.27 | 11.18 | 11.25 | 231,194 | +0.07(+0.61%) |
Aug 15, 2024 | 11.19 | 11.24 | 11.09 | 11.18 | 548,200 | +0.10(+0.88%) |
Aug 14, 2024 | 11.05 | 11.09 | 11.01 | 11.08 | 138,371 | +0.04(+0.35%) |
Aug 13, 2024 | 11.02 | 11.07 | 10.96 | 11.04 | 229,422 | +0.13(+1.16%) |
Aug 12, 2024 | 11.13 | 11.13 | 10.89 | 10.92 | 278,649 | -0.18(-1.58%) |
Aug 09, 2024 | 11.15 | 11.15 | 11.04 | 11.09 | 197,440 | -0.02(-0.18%) |
Aug 08, 2024 | 11.03 | 11.13 | 10.99 | 11.11 | 254,011 | +0.17(+1.51%) |
Aug 07, 2024 | 11.07 | 11.15 | 10.94 | 10.95 | 306,393 | +0.04(+0.36%) |
Aug 06, 2024 | 10.78 | 11.00 | 10.70 | 10.91 | 375,850 | +0.17(+1.54%) |
Aug 05, 2024 | 10.78 | 10.90 | 10.48 | 10.74 | 459,102 | -0.33(-2.99%) |
Aug 02, 2024 | 11.07 | 11.15 | 10.92 | 11.07 | 349,931 | -0.13(-1.13%) |