Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 24, 2024 | 11.25 | 11.31 | 11.23 | 11.23 | 4,275,016 | -0.18(-1.58%) |
Sep 23, 2024 | 11.41 | 11.44 | 11.39 | 11.41 | 8,663,225 | -0.02(-0.17%) |
Sep 20, 2024 | 11.44 | 11.50 | 11.41 | 11.43 | 6,272,947 | +0.02(+0.18%) |
Sep 19, 2024 | 11.41 | 11.46 | 11.36 | 11.41 | 11,888,090 | -0.20(-1.72%) |
Sep 18, 2024 | 11.55 | 11.61 | 11.45 | 11.61 | 8,380,501 | +0.05(+0.43%) |
Sep 17, 2024 | 11.52 | 11.61 | 11.49 | 11.56 | 13,535,460 | -0.01(-0.09%) |
Sep 16, 2024 | 11.58 | 11.62 | 11.55 | 11.57 | 4,616,961 | +0.00(+0.00%) |
Sep 13, 2024 | 11.62 | 11.62 | 11.55 | 11.57 | 11,299,710 | -0.06(-0.52%) |
Sep 12, 2024 | 11.71 | 11.76 | 11.62 | 11.63 | 7,639,037 | -0.09(-0.77%) |
Sep 11, 2024 | 11.85 | 12.04 | 11.70 | 11.72 | 19,294,406 | -0.12(-1.01%) |
Sep 10, 2024 | 11.85 | 11.96 | 11.83 | 11.84 | 9,247,443 | -0.04(-0.34%) |
Sep 09, 2024 | 11.92 | 11.98 | 11.86 | 11.88 | 8,050,105 | -0.14(-1.16%) |
Sep 06, 2024 | 11.81 | 12.04 | 11.79 | 12.02 | 14,545,624 | +0.21(+1.78%) |
Sep 05, 2024 | 11.78 | 11.87 | 11.72 | 11.81 | 9,756,411 | +0.03(+0.25%) |
Sep 04, 2024 | 11.80 | 11.81 | 11.70 | 11.78 | 9,619,803 | +0.03(+0.26%) |
Sep 03, 2024 | 11.59 | 11.81 | 11.58 | 11.75 | 7,158,386 | +0.23(+2.00%) |
Aug 30, 2024 | 11.57 | 11.64 | 11.50 | 11.52 | 4,261,424 | -0.08(-0.69%) |
Aug 29, 2024 | 11.57 | 11.64 | 11.50 | 11.60 | 7,183,741 | -0.01(-0.09%) |
Aug 28, 2024 | 11.54 | 11.68 | 11.54 | 11.61 | 4,871,041 | +0.08(+0.69%) |
Aug 27, 2024 | 11.59 | 11.61 | 11.52 | 11.53 | 3,417,883 | -0.03(-0.26%) |
Aug 26, 2024 | 11.51 | 11.59 | 11.48 | 11.56 | 4,952,078 | +0.04(+0.35%) |
Aug 23, 2024 | 11.58 | 11.62 | 11.50 | 11.52 | 7,923,420 | -0.12(-1.03%) |
Aug 22, 2024 | 11.50 | 11.66 | 11.49 | 11.64 | 12,180,938 | +0.11(+0.95%) |
Aug 21, 2024 | 11.56 | 11.60 | 11.51 | 11.53 | 6,425,467 | -0.05(-0.43%) |
Aug 20, 2024 | 11.57 | 11.61 | 11.54 | 11.58 | 6,071,555 | +0.02(+0.17%) |
Aug 19, 2024 | 11.66 | 11.68 | 11.55 | 11.56 | 2,061,779 | -0.11(-0.94%) |
Aug 16, 2024 | 11.72 | 11.72 | 11.65 | 11.67 | 2,740,693 | -0.01(-0.09%) |
Aug 15, 2024 | 11.75 | 11.77 | 11.67 | 11.68 | 2,522,335 | -0.19(-1.60%) |
Aug 14, 2024 | 11.90 | 11.95 | 11.85 | 11.87 | 6,304,614 | -0.05(-0.42%) |
Aug 13, 2024 | 12.04 | 12.04 | 11.91 | 11.92 | 4,875,878 | -0.20(-1.65%) |
Aug 12, 2024 | 12.08 | 12.16 | 12.05 | 12.12 | 3,567,007 | +0.01(+0.08%) |
Aug 09, 2024 | 12.18 | 12.21 | 12.08 | 12.11 | 5,898,692 | -0.05(-0.41%) |
Aug 08, 2024 | 12.31 | 12.37 | 12.14 | 12.16 | 7,737,335 | -0.27(-2.17%) |
Aug 07, 2024 | 12.21 | 12.46 | 12.13 | 12.43 | 7,674,098 | +0.07(+0.57%) |
Aug 06, 2024 | 12.42 | 12.45 | 12.17 | 12.36 | 9,045,154 | -0.10(-0.80%) |
Aug 05, 2024 | 12.60 | 12.62 | 12.33 | 12.46 | 14,919,350 | +0.36(+2.98%) |
Aug 02, 2024 | 12.05 | 12.21 | 12.02 | 12.10 | 6,440,496 | +0.22(+1.85%) |
Aug 01, 2024 | 11.67 | 11.96 | 11.63 | 11.88 | 10,363,695 | +0.17(+1.45%) |
Jul 31, 2024 | 11.75 | 11.77 | 11.65 | 11.71 | 8,036,465 | -0.20(-1.68%) |
Jul 30, 2024 | 11.80 | 11.97 | 11.78 | 11.91 | 4,695,362 | +0.07(+0.59%) |
Jul 29, 2024 | 11.80 | 11.88 | 11.79 | 11.84 | 3,985,048 | -0.01(-0.08%) |
Jul 26, 2024 | 11.89 | 11.90 | 11.78 | 11.85 | 3,769,121 | -0.12(-1.00%) |
Jul 25, 2024 | 11.89 | 11.99 | 11.77 | 11.97 | 4,494,879 | +0.08(+0.67%) |
Jul 24, 2024 | 11.74 | 11.91 | 11.74 | 11.89 | 3,811,876 | +0.25(+2.15%) |
Jul 23, 2024 | 11.61 | 11.64 | 11.57 | 11.64 | 1,644,525 | +0.03(+0.26%) |
Jul 22, 2024 | 11.65 | 11.69 | 11.59 | 11.61 | 4,227,679 | -0.12(-1.02%) |
Jul 19, 2024 | 11.65 | 11.75 | 11.62 | 11.73 | 2,672,476 | +0.08(+0.69%) |
Jul 18, 2024 | 11.53 | 11.69 | 11.50 | 11.65 | 3,110,335 | +0.11(+0.95%) |
Jul 17, 2024 | 11.52 | 11.55 | 11.48 | 11.54 | 3,302,942 | +0.16(+1.41%) |
Jul 16, 2024 | 11.42 | 11.44 | 11.38 | 11.38 | 2,024,307 | -0.08(-0.70%) |
Jul 15, 2024 | 11.43 | 11.49 | 11.38 | 11.46 | 980,140 | -0.03(-0.26%) |
Jul 12, 2024 | 11.53 | 11.53 | 11.40 | 11.49 | 3,967,079 | -0.05(-0.43%) |
Jul 11, 2024 | 11.45 | 11.56 | 11.42 | 11.54 | 3,536,896 | +0.11(+0.96%) |
Jul 10, 2024 | 11.53 | 11.53 | 11.43 | 11.43 | 2,194,727 | -0.11(-0.95%) |
Jul 09, 2024 | 11.54 | 11.56 | 11.52 | 11.54 | 3,029,937 | -0.01(-0.09%) |
Jul 08, 2024 | 11.56 | 11.58 | 11.54 | 11.55 | 1,419,547 | -0.01(-0.09%) |
Jul 05, 2024 | 11.62 | 11.64 | 11.56 | 11.56 | 1,323,549 | -0.07(-0.60%) |
Jul 03, 2024 | 11.69 | 11.69 | 11.62 | 11.63 | 2,386,026 | -0.05(-0.43%) |
Jul 02, 2024 | 11.79 | 11.79 | 11.67 | 11.68 | 1,289,495 | -0.06(-0.51%) |