Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 11.93 | 12.21 | 11.93 | 12.19 | 3,662,620 | +0.29(+2.44%) |
Sep 25, 2024 | 11.99 | 12.00 | 11.84 | 11.90 | 3,271,505 | -0.10(-0.83%) |
Sep 24, 2024 | 11.97 | 12.11 | 11.93 | 12.00 | 2,919,485 | +0.02(+0.17%) |
Sep 23, 2024 | 11.78 | 12.03 | 11.69 | 11.98 | 4,447,722 | +0.24(+2.04%) |
Sep 20, 2024 | 11.69 | 11.83 | 11.55 | 11.74 | 7,437,121 | +0.07(+0.60%) |
Sep 19, 2024 | 11.96 | 12.00 | 11.57 | 11.67 | 7,622,490 | -0.23(-1.93%) |
Sep 18, 2024 | 11.90 | 12.04 | 11.84 | 11.90 | 3,635,192 | +0.03(+0.25%) |
Sep 17, 2024 | 11.82 | 11.89 | 11.76 | 11.87 | 2,434,912 | +0.11(+0.94%) |
Sep 16, 2024 | 11.66 | 11.82 | 11.66 | 11.76 | 3,043,373 | -0.10(-0.84%) |
Sep 13, 2024 | 11.92 | 11.93 | 11.81 | 11.86 | 3,702,255 | +0.01(+0.08%) |
Sep 12, 2024 | 11.85 | 11.92 | 11.67 | 11.85 | 3,068,574 | +0.07(+0.59%) |
Sep 11, 2024 | 11.82 | 11.86 | 11.57 | 11.78 | 4,217,363 | -0.12(-1.01%) |
Sep 10, 2024 | 12.20 | 12.23 | 11.79 | 11.90 | 4,080,526 | -0.24(-1.98%) |
Sep 09, 2024 | 12.12 | 12.20 | 12.02 | 12.14 | 2,528,221 | -0.01(-0.08%) |
Sep 06, 2024 | 12.07 | 12.21 | 12.05 | 12.15 | 2,636,627 | +0.08(+0.66%) |
Sep 05, 2024 | 12.29 | 12.30 | 12.00 | 12.07 | 2,708,654 | -0.16(-1.31%) |
Sep 04, 2024 | 12.19 | 12.31 | 12.16 | 12.23 | 3,593,651 | +0.06(+0.49%) |
Sep 03, 2024 | 12.16 | 12.28 | 12.09 | 12.17 | 3,389,290 | -0.03(-0.25%) |
Aug 30, 2024 | 12.13 | 12.20 | 12.09 | 12.20 | 3,461,493 | +0.09(+0.74%) |
Aug 29, 2024 | 12.18 | 12.20 | 12.01 | 12.11 | 2,553,542 | +0.00(+0.00%) |
Aug 28, 2024 | 11.95 | 12.13 | 11.89 | 12.11 | 2,925,216 | +0.12(+1.00%) |
Aug 27, 2024 | 11.93 | 12.04 | 11.87 | 11.99 | 2,565,307 | +0.04(+0.33%) |
Aug 26, 2024 | 11.84 | 12.06 | 11.84 | 11.95 | 2,566,976 | +0.15(+1.27%) |
Aug 23, 2024 | 11.73 | 11.87 | 11.66 | 11.80 | 2,192,139 | +0.12(+1.03%) |
Aug 22, 2024 | 11.76 | 11.80 | 11.68 | 11.68 | 3,342,747 | -0.05(-0.43%) |
Aug 21, 2024 | 11.79 | 11.82 | 11.65 | 11.73 | 3,510,359 | +0.07(+0.60%) |
Aug 20, 2024 | 11.77 | 11.79 | 11.65 | 11.66 | 2,952,697 | -0.15(-1.27%) |
Aug 19, 2024 | 11.82 | 11.89 | 11.75 | 11.81 | 6,138,988 | +0.02(+0.17%) |
Aug 16, 2024 | 11.75 | 11.85 | 11.73 | 11.79 | 3,722,780 | +0.03(+0.26%) |
Aug 15, 2024 | 11.69 | 11.78 | 11.65 | 11.76 | 4,939,529 | +0.20(+1.73%) |
Aug 14, 2024 | 11.70 | 11.75 | 11.53 | 11.56 | 2,461,203 | -0.09(-0.77%) |
Aug 13, 2024 | 11.56 | 11.67 | 11.46 | 11.65 | 5,445,596 | +0.16(+1.39%) |
Aug 12, 2024 | 11.76 | 11.76 | 11.45 | 11.49 | 4,338,518 | -0.19(-1.63%) |
Aug 09, 2024 | 11.62 | 11.68 | 11.54 | 11.68 | 2,612,513 | +0.06(+0.52%) |
Aug 08, 2024 | 11.50 | 11.69 | 11.45 | 11.62 | 4,174,253 | +0.15(+1.31%) |
Aug 07, 2024 | 11.48 | 11.64 | 11.45 | 11.47 | 3,621,761 | -0.03(-0.26%) |
Aug 06, 2024 | 11.37 | 11.57 | 11.29 | 11.50 | 4,949,972 | +0.15(+1.32%) |
Aug 05, 2024 | 11.26 | 11.53 | 11.17 | 11.35 | 5,911,040 | -0.17(-1.48%) |
Aug 02, 2024 | 11.63 | 11.63 | 11.40 | 11.52 | 5,749,394 | -0.15(-1.29%) |
Aug 01, 2024 | 11.91 | 12.03 | 11.62 | 11.67 | 6,290,008 | -0.22(-1.85%) |
Jul 31, 2024 | 12.05 | 12.27 | 11.85 | 11.89 | 15,136,408 | -1.08(-8.33%) |
Jul 30, 2024 | 12.91 | 13.12 | 12.82 | 12.97 | 6,359,781 | +0.09(+0.70%) |
Jul 29, 2024 | 12.78 | 12.95 | 12.72 | 12.88 | 3,304,103 | +0.10(+0.78%) |
Jul 26, 2024 | 12.72 | 12.87 | 12.70 | 12.78 | 3,076,938 | +0.17(+1.35%) |
Jul 25, 2024 | 12.44 | 12.68 | 12.40 | 12.61 | 3,636,951 | +0.22(+1.78%) |
Jul 24, 2024 | 12.48 | 12.57 | 12.37 | 12.39 | 3,593,774 | -0.13(-1.04%) |
Jul 23, 2024 | 12.57 | 12.60 | 12.47 | 12.52 | 2,465,885 | -0.09(-0.71%) |
Jul 22, 2024 | 12.48 | 12.64 | 12.36 | 12.61 | 2,913,341 | +0.15(+1.20%) |
Jul 19, 2024 | 12.56 | 12.57 | 12.39 | 12.46 | 2,608,560 | -0.14(-1.11%) |
Jul 18, 2024 | 12.84 | 12.94 | 12.56 | 12.60 | 2,806,651 | -0.31(-2.40%) |
Jul 17, 2024 | 12.70 | 12.94 | 12.61 | 12.91 | 4,723,775 | +0.31(+2.46%) |
Jul 16, 2024 | 12.52 | 12.69 | 12.45 | 12.60 | 3,814,973 | +0.15(+1.20%) |
Jul 15, 2024 | 12.63 | 12.63 | 12.42 | 12.45 | 4,234,404 | -0.11(-0.88%) |
Jul 12, 2024 | 12.57 | 12.66 | 12.43 | 12.56 | 3,862,813 | +0.05(+0.40%) |
Jul 11, 2024 | 12.48 | 12.61 | 12.42 | 12.51 | 3,310,835 | +0.12(+0.97%) |
Jul 10, 2024 | 12.34 | 12.48 | 12.33 | 12.39 | 3,748,682 | +0.04(+0.32%) |
Jul 09, 2024 | 12.25 | 12.36 | 12.18 | 12.35 | 4,183,503 | +0.08(+0.65%) |
Jul 08, 2024 | 12.15 | 12.31 | 12.12 | 12.27 | 2,962,158 | +0.15(+1.24%) |
Jul 05, 2024 | 12.21 | 12.23 | 12.04 | 12.12 | 4,639,155 | -0.13(-1.06%) |
Jul 03, 2024 | 12.35 | 12.39 | 12.24 | 12.25 | 1,370,314 | -0.06(-0.49%) |
Jul 02, 2024 | 12.12 | 12.32 | 12.07 | 12.31 | 2,915,210 | +0.15(+1.23%) |