Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 16, 2024 | 11.72 | 11.82 | 11.70 | 11.71 | 619,713 | -0.09(-0.76%) |
Oct 15, 2024 | 11.80 | 11.86 | 11.76 | 11.80 | 866,640 | +0.06(+0.51%) |
Oct 14, 2024 | 11.70 | 11.76 | 11.67 | 11.74 | 765,340 | +0.06(+0.51%) |
Oct 11, 2024 | 11.70 | 11.72 | 11.66 | 11.68 | 511,898 | +0.01(+0.09%) |
Oct 10, 2024 | 11.61 | 11.69 | 11.58 | 11.67 | 548,560 | +0.08(+0.69%) |
Oct 09, 2024 | 11.72 | 11.75 | 11.57 | 11.59 | 811,210 | -0.13(-1.11%) |
Oct 08, 2024 | 11.65 | 11.73 | 11.59 | 11.72 | 421,442 | +0.10(+0.86%) |
Oct 07, 2024 | 11.65 | 11.70 | 11.58 | 11.62 | 493,436 | -0.03(-0.26%) |
Oct 04, 2024 | 11.68 | 11.73 | 11.60 | 11.65 | 561,362 | -0.01(-0.09%) |
Oct 03, 2024 | 11.55 | 11.67 | 11.55 | 11.66 | 557,171 | +0.14(+1.22%) |
Oct 02, 2024 | 11.53 | 11.59 | 11.50 | 11.52 | 440,559 | +0.04(+0.35%) |
Oct 01, 2024 | 11.62 | 11.62 | 11.43 | 11.48 | 786,913 | -0.09(-0.78%) |
Sep 30, 2024 | 11.54 | 11.61 | 11.51 | 11.57 | 1,082,253 | +0.09(+0.78%) |
Sep 27, 2024 | 11.45 | 11.54 | 11.44 | 11.48 | 395,793 | +0.05(+0.44%) |
Sep 26, 2024 | 11.40 | 11.45 | 11.40 | 11.43 | 366,421 | +0.03(+0.26%) |
Sep 25, 2024 | 11.46 | 11.48 | 11.39 | 11.40 | 342,901 | -0.05(-0.44%) |
Sep 24, 2024 | 11.53 | 11.57 | 11.42 | 11.45 | 537,869 | -0.07(-0.61%) |
Sep 23, 2024 | 11.46 | 11.56 | 11.46 | 11.52 | 371,625 | +0.06(+0.52%) |
Sep 20, 2024 | 11.48 | 11.52 | 11.38 | 11.46 | 647,763 | -0.10(-0.87%) |
Sep 19, 2024 | 11.61 | 11.62 | 11.51 | 11.56 | 397,721 | +0.03(+0.26%) |
Sep 18, 2024 | 11.52 | 11.61 | 11.50 | 11.53 | 312,685 | +0.00(+0.00%) |
Sep 17, 2024 | 11.51 | 11.58 | 11.48 | 11.53 | 435,095 | -0.01(-0.09%) |
Sep 16, 2024 | 11.52 | 11.59 | 11.52 | 11.54 | 436,361 | +0.03(+0.29%) |
Sep 13, 2024 | 11.48 | 11.54 | 11.45 | 11.51 | 901,283 | +0.08(+0.69%) |
Sep 12, 2024 | 11.36 | 11.44 | 11.32 | 11.43 | 567,159 | +0.07(+0.61%) |
Sep 11, 2024 | 11.33 | 11.39 | 11.22 | 11.36 | 401,896 | +0.05(+0.44%) |
Sep 10, 2024 | 11.30 | 11.35 | 11.22 | 11.31 | 385,810 | +0.01(+0.09%) |
Sep 09, 2024 | 11.32 | 11.43 | 11.29 | 11.30 | 492,225 | -0.04(-0.35%) |
Sep 06, 2024 | 11.38 | 11.42 | 11.26 | 11.34 | 508,082 | -0.03(-0.26%) |
Sep 05, 2024 | 11.37 | 11.43 | 11.34 | 11.37 | 520,395 | +0.05(+0.44%) |
Sep 04, 2024 | 11.25 | 11.39 | 11.25 | 11.32 | 647,986 | +0.09(+0.79%) |
Sep 03, 2024 | 11.21 | 11.31 | 11.21 | 11.23 | 660,083 | +0.02(+0.18%) |
Aug 30, 2024 | 11.11 | 11.24 | 11.07 | 11.21 | 808,425 | +0.15(+1.34%) |
Aug 29, 2024 | 11.03 | 11.10 | 10.99 | 11.06 | 516,017 | +0.07(+0.63%) |
Aug 28, 2024 | 11.00 | 11.05 | 10.96 | 10.99 | 609,887 | -0.01(-0.09%) |
Aug 27, 2024 | 10.92 | 11.01 | 10.91 | 11.00 | 397,069 | +0.07(+0.63%) |
Aug 26, 2024 | 11.04 | 11.05 | 10.91 | 10.93 | 787,660 | -0.05(-0.45%) |
Aug 23, 2024 | 11.08 | 11.15 | 10.96 | 10.98 | 845,487 | -0.10(-0.89%) |
Aug 22, 2024 | 11.05 | 11.14 | 11.02 | 11.08 | 598,613 | +0.06(+0.54%) |
Aug 21, 2024 | 11.02 | 11.05 | 11.00 | 11.02 | 716,191 | +0.05(+0.45%) |
Aug 20, 2024 | 10.98 | 11.02 | 10.95 | 10.97 | 918,026 | +0.00(+0.00%) |
Aug 19, 2024 | 10.95 | 10.99 | 10.90 | 10.97 | 973,636 | +0.06(+0.55%) |
Aug 16, 2024 | 11.09 | 11.17 | 10.79 | 10.91 | 6,455,848 | -0.16(-1.41%) |
Aug 15, 2024 | 11.04 | 11.23 | 11.00 | 11.07 | 1,131,392 | +0.12(+1.08%) |
Aug 14, 2024 | 10.93 | 10.97 | 10.84 | 10.95 | 1,180,846 | +0.15(+1.36%) |
Aug 13, 2024 | 10.75 | 10.88 | 10.75 | 10.80 | 1,637,562 | +0.03(+0.27%) |
Aug 12, 2024 | 10.80 | 10.86 | 10.72 | 10.77 | 803,937 | +0.14(+1.29%) |
Aug 09, 2024 | 10.57 | 10.69 | 10.57 | 10.64 | 465,037 | +0.06(+0.56%) |
Aug 08, 2024 | 10.49 | 10.74 | 10.41 | 10.58 | 529,284 | +0.04(+0.37%) |
Aug 07, 2024 | 10.68 | 10.70 | 10.49 | 10.54 | 607,508 | -0.01(-0.09%) |
Aug 06, 2024 | 10.42 | 10.65 | 10.40 | 10.55 | 719,485 | +0.25(+2.38%) |
Aug 05, 2024 | 10.40 | 10.44 | 10.09 | 10.30 | 1,254,641 | -0.42(-3.94%) |
Aug 02, 2024 | 10.98 | 10.98 | 10.69 | 10.72 | 1,240,259 | -0.27(-2.41%) |