Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 15, 2024 | 11.13 | 11.49 | 11.12 | 11.28 | 1,235,252 | +0.17(+1.53%) |
Oct 14, 2024 | 11.01 | 11.14 | 10.95 | 11.11 | 824,992 | +0.08(+0.73%) |
Oct 11, 2024 | 10.94 | 11.08 | 10.94 | 11.03 | 824,732 | +0.09(+0.82%) |
Oct 10, 2024 | 10.96 | 11.04 | 10.82 | 10.94 | 1,002,617 | -0.12(-1.08%) |
Oct 09, 2024 | 10.96 | 11.14 | 10.88 | 11.06 | 1,064,332 | +0.13(+1.19%) |
Oct 08, 2024 | 10.95 | 10.98 | 10.79 | 10.93 | 725,450 | +0.07(+0.64%) |
Oct 07, 2024 | 10.71 | 10.88 | 10.58 | 10.86 | 882,156 | +0.08(+0.74%) |
Oct 04, 2024 | 10.82 | 10.88 | 10.69 | 10.78 | 437,227 | +0.05(+0.47%) |
Oct 03, 2024 | 10.79 | 10.81 | 10.66 | 10.73 | 495,617 | -0.14(-1.29%) |
Oct 02, 2024 | 10.80 | 10.93 | 10.77 | 10.87 | 567,183 | +0.00(+0.00%) |
Oct 01, 2024 | 11.03 | 11.07 | 10.85 | 10.87 | 1,104,296 | -0.21(-1.90%) |
Sep 30, 2024 | 10.94 | 11.09 | 10.86 | 11.08 | 1,112,033 | +0.13(+1.19%) |
Sep 27, 2024 | 11.10 | 11.10 | 10.90 | 10.95 | 889,136 | -0.02(-0.18%) |
Sep 26, 2024 | 11.28 | 11.28 | 10.91 | 10.97 | 981,554 | -0.17(-1.53%) |
Sep 25, 2024 | 11.30 | 11.36 | 11.06 | 11.14 | 1,642,217 | -0.18(-1.59%) |
Sep 24, 2024 | 11.10 | 11.43 | 11.04 | 11.32 | 1,402,555 | +0.23(+2.07%) |
Sep 23, 2024 | 11.09 | 11.15 | 10.96 | 11.09 | 1,014,257 | +0.08(+0.73%) |
Sep 20, 2024 | 11.21 | 11.28 | 11.01 | 11.01 | 2,890,314 | -0.26(-2.31%) |
Sep 19, 2024 | 11.33 | 11.36 | 11.04 | 11.27 | 2,166,647 | +0.16(+1.44%) |
Sep 18, 2024 | 10.91 | 11.30 | 10.84 | 11.11 | 2,761,443 | +0.24(+2.21%) |
Sep 17, 2024 | 10.69 | 11.01 | 10.60 | 10.87 | 2,201,213 | +0.26(+2.45%) |
Sep 16, 2024 | 10.59 | 10.66 | 10.43 | 10.61 | 1,102,023 | +0.04(+0.43%) |
Sep 13, 2024 | 10.41 | 10.56 | 10.36 | 10.56 | 995,270 | +0.30(+2.91%) |
Sep 12, 2024 | 10.14 | 10.34 | 10.12 | 10.27 | 945,104 | +0.19(+1.88%) |
Sep 11, 2024 | 10.02 | 10.11 | 9.937 | 10.08 | 1,268,642 | -0.05(-0.49%) |
Sep 10, 2024 | 10.19 | 10.20 | 10.05 | 10.13 | 1,281,348 | -0.04(-0.39%) |
Sep 09, 2024 | 10.20 | 10.24 | 10.13 | 10.17 | 889,918 | -0.05(-0.49%) |
Sep 06, 2024 | 10.48 | 10.52 | 10.20 | 10.22 | 1,453,543 | -0.27(-2.57%) |
Sep 05, 2024 | 10.66 | 10.67 | 10.48 | 10.49 | 675,449 | -0.10(-0.94%) |
Sep 04, 2024 | 10.64 | 10.82 | 10.50 | 10.58 | 759,763 | -0.08(-0.75%) |
Sep 03, 2024 | 10.62 | 10.71 | 10.54 | 10.66 | 1,523,372 | -0.09(-0.83%) |
Aug 30, 2024 | 10.70 | 10.80 | 10.59 | 10.75 | 2,804,697 | +0.13(+1.22%) |
Aug 29, 2024 | 10.63 | 10.68 | 10.53 | 10.62 | 1,191,231 | +0.07(+0.66%) |
Aug 28, 2024 | 10.52 | 10.57 | 10.47 | 10.55 | 974,183 | +0.08(+0.76%) |
Aug 27, 2024 | 10.33 | 10.56 | 10.28 | 10.48 | 963,848 | +0.08(+0.77%) |
Aug 26, 2024 | 10.51 | 10.51 | 10.34 | 10.40 | 1,257,566 | +0.01(+0.10%) |
Aug 23, 2024 | 10.10 | 10.48 | 10.10 | 10.39 | 1,008,528 | +0.34(+3.37%) |
Aug 22, 2024 | 10.23 | 10.24 | 10.05 | 10.05 | 617,981 | -0.12(-1.18%) |
Aug 21, 2024 | 10.08 | 10.21 | 10.05 | 10.17 | 843,842 | +0.09(+0.89%) |
Aug 20, 2024 | 10.15 | 10.24 | 10.08 | 10.08 | 658,994 | -0.13(-1.27%) |
Aug 19, 2024 | 10.27 | 10.32 | 10.11 | 10.21 | 978,495 | -0.03(-0.29%) |
Aug 16, 2024 | 10.20 | 10.32 | 10.09 | 10.24 | 1,506,859 | -0.01(-0.10%) |
Aug 15, 2024 | 10.37 | 10.43 | 10.24 | 10.25 | 662,102 | +0.04(+0.39%) |
Aug 14, 2024 | 10.37 | 10.40 | 10.12 | 10.21 | 1,003,133 | -0.09(-0.87%) |
Aug 13, 2024 | 10.14 | 10.36 | 10.14 | 10.30 | 708,392 | +0.17(+1.67%) |
Aug 12, 2024 | 10.31 | 10.35 | 10.06 | 10.13 | 1,281,881 | -0.23(-2.21%) |
Aug 09, 2024 | 10.31 | 10.42 | 10.24 | 10.36 | 1,095,341 | +0.06(+0.58%) |
Aug 08, 2024 | 10.21 | 10.44 | 10.15 | 10.30 | 1,222,122 | +0.22(+2.18%) |
Aug 07, 2024 | 10.41 | 10.43 | 10.08 | 10.08 | 985,189 | -0.20(-1.94%) |
Aug 06, 2024 | 10.09 | 10.48 | 10.06 | 10.28 | 1,130,647 | +0.19(+1.88%) |
Aug 05, 2024 | 9.758 | 10.22 | 9.688 | 10.09 | 999,804 | -0.18(-1.75%) |
Aug 02, 2024 | 10.24 | 10.33 | 10.08 | 10.27 | 866,453 | -0.26(-2.46%) |