Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 11.99 | 12.14 | 11.99 | 12.08 | 160,106 | +0.03(+0.25%) |
Oct 17, 2024 | 12.10 | 12.16 | 12.02 | 12.05 | 201,400 | -0.03(-0.25%) |
Oct 16, 2024 | 11.93 | 12.13 | 11.93 | 12.08 | 173,387 | +0.15(+1.26%) |
Oct 15, 2024 | 11.89 | 12.00 | 11.88 | 11.93 | 223,150 | +0.06(+0.51%) |
Oct 14, 2024 | 11.85 | 11.89 | 11.83 | 11.87 | 119,239 | -0.01(-0.08%) |
Oct 11, 2024 | 11.75 | 11.88 | 11.69 | 11.88 | 147,350 | +0.10(+0.85%) |
Oct 10, 2024 | 11.70 | 11.78 | 11.65 | 11.78 | 157,783 | +0.05(+0.43%) |
Oct 09, 2024 | 11.68 | 11.77 | 11.68 | 11.73 | 111,234 | +0.03(+0.26%) |
Oct 08, 2024 | 11.80 | 11.88 | 11.69 | 11.70 | 117,730 | -0.07(-0.59%) |
Oct 07, 2024 | 11.79 | 11.85 | 11.74 | 11.77 | 115,052 | -0.10(-0.84%) |
Oct 04, 2024 | 11.85 | 11.93 | 11.79 | 11.87 | 176,233 | +0.14(+1.19%) |
Oct 03, 2024 | 11.75 | 11.78 | 11.66 | 11.73 | 107,890 | -0.02(-0.17%) |
Oct 02, 2024 | 11.79 | 11.85 | 11.70 | 11.75 | 152,346 | -0.04(-0.34%) |
Oct 01, 2024 | 11.93 | 11.96 | 11.77 | 11.79 | 143,494 | -0.11(-0.92%) |
Sep 30, 2024 | 11.88 | 11.94 | 11.87 | 11.90 | 183,895 | +0.02(+0.17%) |
Sep 27, 2024 | 11.87 | 11.98 | 11.83 | 11.88 | 135,489 | +0.07(+0.59%) |
Sep 26, 2024 | 11.88 | 11.93 | 11.81 | 11.81 | 138,525 | +0.05(+0.43%) |
Sep 25, 2024 | 11.96 | 12.02 | 11.67 | 11.76 | 260,145 | -0.21(-1.75%) |
Sep 24, 2024 | 12.00 | 12.00 | 11.94 | 11.97 | 93,503 | +0.03(+0.25%) |
Sep 23, 2024 | 11.97 | 12.01 | 11.91 | 11.94 | 111,465 | -0.06(-0.50%) |
Sep 20, 2024 | 12.02 | 12.08 | 11.96 | 12.00 | 269,520 | -0.06(-0.50%) |
Sep 19, 2024 | 12.22 | 12.26 | 12.04 | 12.06 | 122,119 | +0.05(+0.42%) |
Sep 18, 2024 | 11.85 | 12.31 | 11.85 | 12.01 | 464,759 | +0.18(+1.52%) |
Sep 17, 2024 | 12.04 | 12.07 | 11.83 | 11.83 | 196,637 | -0.16(-1.33%) |
Sep 16, 2024 | 11.80 | 12.00 | 11.77 | 11.99 | 290,113 | +0.25(+2.13%) |
Sep 13, 2024 | 11.68 | 11.76 | 11.68 | 11.74 | 106,662 | +0.12(+1.03%) |
Sep 12, 2024 | 11.62 | 11.66 | 11.51 | 11.62 | 172,602 | +0.07(+0.61%) |
Sep 11, 2024 | 11.54 | 11.64 | 11.39 | 11.55 | 211,703 | -0.01(-0.09%) |
Sep 10, 2024 | 11.65 | 11.67 | 11.52 | 11.56 | 228,152 | -0.07(-0.60%) |
Sep 09, 2024 | 11.69 | 11.77 | 11.61 | 11.63 | 161,408 | +0.02(+0.17%) |
Sep 06, 2024 | 11.83 | 11.86 | 11.59 | 11.61 | 201,758 | -0.18(-1.53%) |
Sep 05, 2024 | 11.85 | 11.92 | 11.77 | 11.79 | 178,185 | +0.03(+0.26%) |
Sep 04, 2024 | 11.80 | 11.93 | 11.75 | 11.76 | 191,167 | -0.09(-0.76%) |
Sep 03, 2024 | 11.90 | 11.98 | 11.80 | 11.85 | 215,502 | -0.09(-0.75%) |
Aug 30, 2024 | 11.85 | 11.97 | 11.84 | 11.94 | 199,970 | +0.15(+1.23%) |
Aug 29, 2024 | 11.78 | 11.81 | 11.74 | 11.79 | 154,749 | -0.01(-0.08%) |
Aug 28, 2024 | 11.87 | 11.94 | 11.75 | 11.80 | 139,099 | -0.11(-0.90%) |
Aug 27, 2024 | 11.94 | 12.04 | 11.85 | 11.91 | 189,132 | -0.05(-0.41%) |
Aug 26, 2024 | 12.02 | 12.08 | 11.91 | 11.96 | 180,433 | -0.01(-0.08%) |
Aug 23, 2024 | 11.94 | 12.00 | 11.81 | 11.97 | 126,459 | +0.13(+1.07%) |
Aug 22, 2024 | 11.91 | 11.95 | 11.77 | 11.84 | 189,609 | +0.01(+0.08%) |
Aug 21, 2024 | 11.80 | 11.90 | 11.75 | 11.83 | 170,458 | +0.03(+0.25%) |
Aug 20, 2024 | 11.92 | 11.92 | 11.78 | 11.80 | 146,125 | -0.11(-0.90%) |
Aug 19, 2024 | 11.90 | 11.96 | 11.80 | 11.91 | 138,629 | +0.03(+0.24%) |
Aug 16, 2024 | 11.82 | 11.96 | 11.80 | 11.88 | 127,313 | +0.09(+0.74%) |
Aug 15, 2024 | 11.78 | 11.86 | 11.68 | 11.79 | 139,403 | +0.09(+0.75%) |
Aug 14, 2024 | 11.61 | 11.75 | 11.53 | 11.71 | 128,654 | +0.17(+1.43%) |
Aug 13, 2024 | 11.49 | 11.57 | 11.43 | 11.54 | 121,029 | +0.06(+0.51%) |
Aug 12, 2024 | 11.66 | 11.78 | 11.43 | 11.48 | 125,748 | -0.13(-1.09%) |
Aug 09, 2024 | 11.64 | 11.73 | 11.45 | 11.61 | 202,489 | +0.00(+0.00%) |
Aug 08, 2024 | 11.55 | 11.69 | 11.42 | 11.61 | 211,754 | +0.34(+3.02%) |
Aug 07, 2024 | 11.34 | 11.54 | 11.19 | 11.27 | 214,123 | +0.04(+0.35%) |
Aug 06, 2024 | 11.30 | 11.44 | 11.18 | 11.23 | 259,541 | -0.04(-0.34%) |
Aug 05, 2024 | 11.01 | 11.37 | 10.53 | 11.27 | 467,200 | -0.14(-1.19%) |
Aug 02, 2024 | 11.75 | 11.78 | 11.40 | 11.41 | 347,674 | -0.41(-3.45%) |