Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 17, 2024 | 11.08 | 11.20 | 10.99 | 11.17 | 2,468,276 | +0.12(+1.09%) |
Oct 16, 2024 | 10.98 | 11.09 | 10.96 | 11.05 | 2,061,852 | +0.09(+0.82%) |
Oct 15, 2024 | 10.90 | 10.99 | 10.83 | 10.96 | 3,499,087 | +0.11(+1.01%) |
Oct 14, 2024 | 10.83 | 10.86 | 10.75 | 10.85 | 2,054,382 | +0.08(+0.74%) |
Oct 11, 2024 | 10.80 | 11.02 | 10.71 | 10.77 | 3,142,496 | -0.03(-0.28%) |
Oct 10, 2024 | 10.75 | 10.81 | 10.60 | 10.80 | 4,881,040 | +0.00(+0.00%) |
Oct 09, 2024 | 10.87 | 10.93 | 10.76 | 10.80 | 1,624,881 | +0.02(+0.19%) |
Oct 08, 2024 | 10.53 | 10.91 | 10.52 | 10.78 | 2,486,928 | +0.32(+3.06%) |
Oct 07, 2024 | 10.56 | 10.62 | 10.38 | 10.46 | 2,672,620 | -0.16(-1.51%) |
Oct 04, 2024 | 10.82 | 10.82 | 10.61 | 10.62 | 1,821,197 | -0.01(-0.09%) |
Oct 03, 2024 | 10.83 | 10.83 | 10.61 | 10.63 | 1,291,868 | -0.11(-1.02%) |
Oct 02, 2024 | 10.70 | 10.83 | 10.67 | 10.74 | 2,330,874 | -0.07(-0.65%) |
Oct 01, 2024 | 11.05 | 11.06 | 10.79 | 10.81 | 1,699,994 | -0.24(-2.17%) |
Sep 30, 2024 | 11.10 | 11.13 | 10.97 | 11.05 | 1,850,170 | -0.08(-0.72%) |
Sep 27, 2024 | 11.06 | 11.22 | 11.06 | 11.13 | 1,478,749 | +0.10(+0.91%) |
Sep 26, 2024 | 10.98 | 11.05 | 10.93 | 11.03 | 1,782,534 | +0.15(+1.38%) |
Sep 25, 2024 | 10.96 | 10.98 | 10.84 | 10.88 | 1,851,636 | -0.05(-0.46%) |
Sep 24, 2024 | 10.92 | 11.00 | 10.88 | 10.93 | 1,731,224 | -0.02(-0.18%) |
Sep 23, 2024 | 10.98 | 11.04 | 10.92 | 10.95 | 2,455,513 | -0.03(-0.27%) |
Sep 20, 2024 | 11.00 | 11.08 | 10.89 | 10.98 | 9,782,465 | -0.04(-0.36%) |
Sep 19, 2024 | 10.95 | 11.11 | 10.88 | 11.02 | 3,621,434 | +0.20(+1.85%) |
Sep 18, 2024 | 10.88 | 10.94 | 10.80 | 10.82 | 3,150,870 | -0.05(-0.46%) |
Sep 17, 2024 | 10.86 | 10.95 | 10.58 | 10.87 | 3,219,709 | +0.04(+0.37%) |
Sep 16, 2024 | 10.89 | 10.94 | 10.74 | 10.83 | 3,164,941 | -0.06(-0.55%) |
Sep 13, 2024 | 10.71 | 10.90 | 10.71 | 10.89 | 3,594,359 | +0.14(+1.30%) |
Sep 12, 2024 | 10.65 | 10.76 | 10.55 | 10.75 | 3,265,923 | +0.13(+1.22%) |
Sep 11, 2024 | 10.35 | 10.63 | 10.32 | 10.62 | 1,557,810 | +0.19(+1.82%) |
Sep 10, 2024 | 10.57 | 10.57 | 10.39 | 10.43 | 1,709,273 | -0.07(-0.67%) |
Sep 09, 2024 | 10.47 | 10.54 | 10.36 | 10.50 | 1,837,649 | +0.10(+0.96%) |
Sep 06, 2024 | 10.55 | 10.59 | 10.35 | 10.40 | 1,667,816 | -0.11(-1.05%) |
Sep 05, 2024 | 10.52 | 10.62 | 10.49 | 10.51 | 1,399,015 | -0.01(-0.10%) |
Sep 04, 2024 | 10.66 | 10.66 | 10.46 | 10.52 | 2,101,927 | -0.11(-1.03%) |
Sep 03, 2024 | 10.78 | 10.82 | 10.59 | 10.63 | 1,698,081 | -0.15(-1.39%) |
Aug 30, 2024 | 11.01 | 11.01 | 10.59 | 10.78 | 7,368,167 | -0.09(-0.83%) |
Aug 29, 2024 | 10.78 | 10.91 | 10.77 | 10.87 | 2,077,554 | +0.13(+1.21%) |
Aug 28, 2024 | 10.82 | 10.91 | 10.72 | 10.74 | 1,510,149 | -0.08(-0.74%) |
Aug 27, 2024 | 10.65 | 10.88 | 10.65 | 10.82 | 1,568,358 | +0.03(+0.28%) |
Aug 26, 2024 | 10.92 | 10.99 | 10.77 | 10.79 | 1,502,177 | -0.15(-1.37%) |
Aug 23, 2024 | 10.90 | 11.00 | 10.74 | 10.94 | 1,946,056 | +0.14(+1.30%) |
Aug 22, 2024 | 10.79 | 10.99 | 10.77 | 10.80 | 2,399,491 | -0.03(-0.28%) |
Aug 21, 2024 | 10.71 | 10.88 | 10.47 | 10.83 | 2,141,116 | +0.11(+1.03%) |
Aug 20, 2024 | 10.59 | 10.76 | 10.56 | 10.72 | 1,933,704 | +0.18(+1.71%) |
Aug 19, 2024 | 10.49 | 10.60 | 10.45 | 10.54 | 1,405,973 | +0.12(+1.15%) |
Aug 16, 2024 | 10.50 | 10.53 | 10.35 | 10.42 | 2,137,412 | -0.09(-0.86%) |
Aug 15, 2024 | 10.41 | 10.53 | 10.32 | 10.51 | 1,957,709 | +0.24(+2.34%) |
Aug 14, 2024 | 10.29 | 10.36 | 10.23 | 10.27 | 1,898,177 | +0.01(+0.10%) |
Aug 13, 2024 | 10.18 | 10.30 | 10.18 | 10.26 | 1,930,401 | +0.10(+0.98%) |
Aug 12, 2024 | 10.41 | 10.41 | 10.14 | 10.16 | 2,014,234 | -0.22(-2.12%) |
Aug 09, 2024 | 10.25 | 10.40 | 10.16 | 10.38 | 2,648,966 | +0.17(+1.67%) |
Aug 08, 2024 | 10.25 | 10.37 | 10.16 | 10.21 | 2,180,254 | +0.05(+0.49%) |
Aug 07, 2024 | 10.18 | 10.37 | 10.15 | 10.16 | 3,696,319 | +0.12(+1.20%) |
Aug 06, 2024 | 10.06 | 10.17 | 9.980 | 10.04 | 2,917,909 | +0.07(+0.70%) |
Aug 05, 2024 | 9.860 | 10.02 | 9.790 | 9.970 | 3,934,481 | -0.25(-2.45%) |
Aug 02, 2024 | 10.00 | 10.23 | 9.970 | 10.22 | 4,307,103 | +0.00(+0.00%) |