Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 11.10 | 11.17 | 10.89 | 11.04 | 2,940,180 | +0.08(+0.73%) |
Sep 25, 2024 | 11.30 | 11.30 | 10.95 | 10.96 | 2,472,981 | -0.35(-3.09%) |
Sep 24, 2024 | 11.32 | 11.40 | 11.21 | 11.31 | 5,288,955 | +0.06(+0.53%) |
Sep 23, 2024 | 11.38 | 11.38 | 11.09 | 11.25 | 1,781,180 | -0.08(-0.71%) |
Sep 20, 2024 | 11.37 | 11.47 | 11.24 | 11.33 | 4,058,878 | -0.24(-2.07%) |
Sep 19, 2024 | 11.46 | 11.65 | 11.31 | 11.57 | 3,362,255 | +0.41(+3.67%) |
Sep 18, 2024 | 11.29 | 11.34 | 11.13 | 11.16 | 4,650,480 | -0.11(-0.98%) |
Sep 17, 2024 | 11.23 | 11.32 | 11.12 | 11.27 | 3,536,107 | +0.15(+1.35%) |
Sep 16, 2024 | 11.35 | 11.44 | 11.10 | 11.12 | 3,544,962 | -0.20(-1.77%) |
Sep 13, 2024 | 11.27 | 11.47 | 11.23 | 11.32 | 1,821,708 | +0.13(+1.16%) |
Sep 12, 2024 | 11.23 | 11.35 | 11.10 | 11.19 | 1,345,059 | +0.00(+0.00%) |
Sep 11, 2024 | 11.18 | 11.27 | 11.06 | 11.19 | 3,301,682 | -0.04(-0.36%) |
Sep 10, 2024 | 11.43 | 11.43 | 11.05 | 11.23 | 2,697,946 | -0.32(-2.77%) |
Sep 09, 2024 | 11.41 | 11.75 | 11.37 | 11.55 | 1,614,613 | +0.20(+1.76%) |
Sep 06, 2024 | 11.55 | 11.56 | 11.16 | 11.35 | 2,173,815 | -0.14(-1.22%) |
Sep 05, 2024 | 11.37 | 11.53 | 11.24 | 11.49 | 2,186,153 | -0.06(-0.52%) |
Sep 04, 2024 | 11.44 | 11.63 | 11.35 | 11.55 | 1,543,392 | +0.02(+0.17%) |
Sep 03, 2024 | 11.54 | 11.71 | 11.42 | 11.53 | 1,882,499 | -0.15(-1.28%) |
Aug 30, 2024 | 11.79 | 11.89 | 11.61 | 11.68 | 1,722,072 | -0.04(-0.34%) |
Aug 29, 2024 | 11.79 | 11.97 | 11.65 | 11.72 | 1,440,062 | +0.09(+0.77%) |
Aug 28, 2024 | 11.90 | 11.92 | 11.55 | 11.63 | 1,727,435 | -0.51(-4.20%) |
Aug 27, 2024 | 12.03 | 12.23 | 12.01 | 12.14 | 1,263,793 | +0.00(+0.00%) |
Aug 26, 2024 | 12.03 | 12.23 | 11.99 | 12.14 | 1,157,631 | +0.19(+1.59%) |
Aug 23, 2024 | 11.71 | 11.96 | 11.60 | 11.95 | 1,601,441 | +0.36(+3.11%) |
Aug 22, 2024 | 12.01 | 12.17 | 11.56 | 11.59 | 1,157,838 | -0.41(-3.42%) |
Aug 21, 2024 | 12.16 | 12.21 | 11.87 | 12.00 | 1,314,352 | -0.13(-1.07%) |
Aug 20, 2024 | 11.80 | 12.21 | 11.73 | 12.13 | 5,493,655 | +0.38(+3.23%) |
Aug 19, 2024 | 11.50 | 11.85 | 11.47 | 11.75 | 1,623,083 | +0.27(+2.35%) |
Aug 16, 2024 | 11.30 | 11.49 | 11.25 | 11.48 | 2,053,492 | +0.13(+1.15%) |
Aug 15, 2024 | 11.33 | 11.69 | 11.27 | 11.35 | 3,123,928 | +0.28(+2.53%) |
Aug 14, 2024 | 11.11 | 11.22 | 10.97 | 11.07 | 2,316,118 | -0.17(-1.51%) |
Aug 13, 2024 | 11.21 | 11.32 | 11.14 | 11.24 | 1,559,022 | +0.08(+0.72%) |
Aug 12, 2024 | 11.25 | 11.34 | 11.13 | 11.16 | 1,746,554 | -0.09(-0.80%) |
Aug 09, 2024 | 11.25 | 11.35 | 11.13 | 11.25 | 1,964,995 | -0.03(-0.27%) |
Aug 08, 2024 | 11.16 | 11.33 | 11.14 | 11.28 | 2,010,653 | +0.24(+2.17%) |
Aug 07, 2024 | 11.36 | 11.46 | 11.03 | 11.04 | 1,836,976 | -0.11(-0.99%) |
Aug 06, 2024 | 11.35 | 11.36 | 11.13 | 11.15 | 2,909,288 | -0.16(-1.41%) |
Aug 05, 2024 | 11.00 | 11.45 | 10.96 | 11.31 | 2,675,717 | -0.36(-3.08%) |
Aug 02, 2024 | 11.54 | 11.78 | 11.24 | 11.67 | 2,266,364 | -0.30(-2.51%) |
Aug 01, 2024 | 12.57 | 12.70 | 11.87 | 11.97 | 3,284,288 | -0.53(-4.24%) |
Jul 31, 2024 | 13.50 | 13.55 | 12.41 | 12.50 | 5,437,499 | -0.78(-5.87%) |
Jul 30, 2024 | 13.40 | 13.57 | 13.11 | 13.28 | 5,085,894 | -0.03(-0.23%) |
Jul 29, 2024 | 13.53 | 13.58 | 13.29 | 13.31 | 2,334,506 | -0.19(-1.41%) |
Jul 26, 2024 | 13.42 | 13.77 | 13.33 | 13.50 | 2,920,493 | +0.26(+1.96%) |
Jul 25, 2024 | 12.87 | 13.52 | 12.81 | 13.24 | 2,736,577 | +0.52(+4.09%) |
Jul 24, 2024 | 13.05 | 13.24 | 12.70 | 12.72 | 1,767,665 | -0.45(-3.42%) |
Jul 23, 2024 | 13.12 | 13.29 | 13.06 | 13.17 | 1,524,963 | +0.06(+0.46%) |
Jul 22, 2024 | 13.21 | 13.21 | 12.98 | 13.11 | 1,300,594 | +0.02(+0.15%) |
Jul 19, 2024 | 13.26 | 13.35 | 13.06 | 13.09 | 1,559,388 | -0.10(-0.76%) |
Jul 18, 2024 | 13.49 | 13.62 | 13.11 | 13.19 | 2,277,200 | -0.28(-2.08%) |
Jul 17, 2024 | 13.50 | 13.66 | 13.42 | 13.47 | 2,152,682 | -0.16(-1.17%) |
Jul 16, 2024 | 13.48 | 13.80 | 13.45 | 13.63 | 1,938,530 | +0.22(+1.64%) |
Jul 15, 2024 | 13.00 | 13.46 | 12.89 | 13.41 | 2,973,820 | +0.51(+3.95%) |
Jul 12, 2024 | 12.78 | 12.92 | 12.59 | 12.90 | 2,247,356 | +0.14(+1.10%) |
Jul 11, 2024 | 12.70 | 12.94 | 12.59 | 12.76 | 1,611,593 | +0.38(+3.07%) |
Jul 10, 2024 | 12.35 | 12.40 | 12.18 | 12.38 | 1,694,467 | +0.06(+0.49%) |
Jul 09, 2024 | 12.66 | 12.66 | 12.20 | 12.32 | 1,754,653 | -0.38(-2.99%) |
Jul 08, 2024 | 12.89 | 12.95 | 12.63 | 12.70 | 1,363,056 | -0.17(-1.32%) |
Jul 05, 2024 | 12.81 | 13.04 | 12.69 | 12.87 | 1,162,043 | +0.13(+1.02%) |
Jul 03, 2024 | 13.04 | 13.07 | 12.74 | 12.74 | 822,117 | -0.30(-2.30%) |
Jul 02, 2024 | 12.91 | 13.13 | 12.78 | 13.04 | 2,107,642 | +0.23(+1.80%) |