Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2024 | 11.26 | 11.49 | 11.24 | 11.26 | 7,123,188 | -0.04(-0.35%) |
Oct 29, 2024 | 11.36 | 11.41 | 11.28 | 11.30 | 8,797,329 | -0.11(-0.96%) |
Oct 28, 2024 | 11.29 | 11.47 | 11.24 | 11.41 | 6,749,296 | +0.21(+1.88%) |
Oct 25, 2024 | 11.18 | 11.39 | 11.14 | 11.20 | 8,205,379 | +0.02(+0.18%) |
Oct 24, 2024 | 11.11 | 11.20 | 11.02 | 11.18 | 6,763,565 | +0.13(+1.18%) |
Oct 23, 2024 | 10.89 | 11.13 | 10.89 | 11.05 | 9,538,220 | +0.07(+0.64%) |
Oct 22, 2024 | 10.98 | 11.09 | 10.86 | 10.98 | 5,951,331 | +0.01(+0.09%) |
Oct 21, 2024 | 11.11 | 11.19 | 10.94 | 10.97 | 4,119,441 | -0.19(-1.70%) |
Oct 18, 2024 | 11.16 | 11.21 | 11.05 | 11.16 | 5,148,326 | +0.06(+0.54%) |
Oct 17, 2024 | 11.11 | 11.14 | 10.95 | 11.10 | 7,292,915 | -0.05(-0.45%) |
Oct 16, 2024 | 11.03 | 11.30 | 11.03 | 11.15 | 9,869,609 | +0.19(+1.73%) |
Oct 15, 2024 | 11.10 | 11.21 | 10.95 | 10.96 | 8,209,239 | -0.18(-1.62%) |
Oct 14, 2024 | 11.16 | 11.21 | 11.02 | 11.14 | 6,593,270 | -0.11(-0.98%) |
Oct 11, 2024 | 11.10 | 11.28 | 11.10 | 11.25 | 5,160,544 | +0.13(+1.17%) |
Oct 10, 2024 | 11.11 | 11.16 | 11.03 | 11.12 | 5,240,256 | -0.04(-0.36%) |
Oct 09, 2024 | 10.99 | 11.22 | 10.93 | 11.16 | 9,573,848 | +0.18(+1.64%) |
Oct 08, 2024 | 10.94 | 11.03 | 10.86 | 10.98 | 9,171,348 | -0.11(-0.99%) |
Oct 07, 2024 | 10.91 | 11.11 | 10.88 | 11.09 | 4,856,862 | +0.09(+0.82%) |
Oct 04, 2024 | 11.01 | 11.04 | 10.84 | 11.00 | 8,447,721 | +0.12(+1.10%) |
Oct 03, 2024 | 10.97 | 11.00 | 10.79 | 10.88 | 7,409,593 | -0.20(-1.81%) |
Oct 02, 2024 | 11.09 | 11.19 | 10.98 | 11.08 | 7,859,189 | -0.02(-0.18%) |
Oct 01, 2024 | 11.06 | 11.21 | 10.93 | 11.10 | 9,700,876 | +0.00(+0.00%) |
Sep 30, 2024 | 11.28 | 11.29 | 11.03 | 11.10 | 13,648,398 | -0.23(-2.03%) |
Sep 27, 2024 | 11.38 | 11.50 | 11.28 | 11.33 | 11,081,048 | +0.10(+0.89%) |
Sep 26, 2024 | 11.11 | 11.27 | 11.08 | 11.23 | 9,289,124 | +0.27(+2.46%) |
Sep 25, 2024 | 11.23 | 11.24 | 10.95 | 10.96 | 10,257,865 | -0.29(-2.58%) |
Sep 24, 2024 | 11.14 | 11.39 | 11.08 | 11.25 | 15,144,000 | +0.45(+4.17%) |
Sep 23, 2024 | 10.78 | 10.88 | 10.64 | 10.80 | 8,827,435 | -0.03(-0.28%) |
Sep 20, 2024 | 10.80 | 10.91 | 10.60 | 10.83 | 133,033,232 | -0.12(-1.10%) |
Sep 19, 2024 | 10.79 | 11.12 | 10.77 | 10.95 | 18,380,100 | +0.37(+3.50%) |
Sep 18, 2024 | 10.49 | 10.94 | 10.47 | 10.58 | 12,569,626 | +0.08(+0.76%) |
Sep 17, 2024 | 10.38 | 10.55 | 10.34 | 10.50 | 14,067,479 | +0.22(+2.14%) |
Sep 16, 2024 | 10.39 | 10.42 | 10.16 | 10.28 | 12,014,744 | -0.07(-0.68%) |
Sep 13, 2024 | 10.17 | 10.36 | 10.14 | 10.35 | 10,353,200 | +0.29(+2.88%) |
Sep 12, 2024 | 10.17 | 10.25 | 9.920 | 10.06 | 12,057,636 | -0.11(-1.08%) |
Sep 11, 2024 | 10.21 | 10.30 | 9.980 | 10.17 | 11,096,558 | -0.06(-0.59%) |
Sep 10, 2024 | 10.41 | 10.49 | 10.05 | 10.23 | 13,953,852 | -0.29(-2.76%) |
Sep 09, 2024 | 10.45 | 10.77 | 10.43 | 10.52 | 31,233,592 | +0.45(+4.47%) |
Sep 06, 2024 | 10.13 | 10.31 | 10.04 | 10.07 | 8,913,261 | -0.06(-0.59%) |
Sep 05, 2024 | 10.15 | 10.19 | 10.05 | 10.13 | 14,911,627 | +0.02(+0.20%) |
Sep 04, 2024 | 10.06 | 10.20 | 10.00 | 10.11 | 12,306,616 | +0.02(+0.20%) |
Sep 03, 2024 | 10.21 | 10.24 | 10.01 | 10.09 | 10,818,129 | -0.25(-2.42%) |
Aug 30, 2024 | 10.15 | 10.39 | 10.11 | 10.34 | 10,140,254 | +0.23(+2.27%) |
Aug 29, 2024 | 10.13 | 10.21 | 10.02 | 10.11 | 3,056,948 | +0.06(+0.60%) |
Aug 28, 2024 | 10.05 | 10.17 | 10.00 | 10.05 | 3,519,495 | -0.09(-0.89%) |
Aug 27, 2024 | 10.19 | 10.23 | 10.04 | 10.14 | 4,036,640 | -0.10(-0.98%) |
Aug 26, 2024 | 10.22 | 10.31 | 10.17 | 10.24 | 3,352,830 | +0.04(+0.39%) |
Aug 23, 2024 | 10.11 | 10.27 | 10.02 | 10.20 | 3,302,872 | +0.15(+1.49%) |
Aug 22, 2024 | 10.11 | 10.17 | 9.995 | 10.05 | 5,068,473 | -0.08(-0.79%) |
Aug 21, 2024 | 9.900 | 10.14 | 9.860 | 10.13 | 6,005,223 | +0.34(+3.47%) |
Aug 20, 2024 | 9.900 | 9.950 | 9.765 | 9.790 | 5,658,427 | -0.17(-1.71%) |
Aug 19, 2024 | 9.920 | 10.02 | 9.890 | 9.960 | 7,970,999 | +0.12(+1.22%) |
Aug 16, 2024 | 9.900 | 9.980 | 9.820 | 9.840 | 5,918,103 | -0.18(-1.80%) |
Aug 15, 2024 | 9.690 | 10.08 | 9.690 | 10.02 | 8,734,957 | +0.35(+3.62%) |
Aug 14, 2024 | 9.640 | 9.750 | 9.630 | 9.670 | 4,663,367 | +0.05(+0.52%) |
Aug 13, 2024 | 9.500 | 9.660 | 9.400 | 9.620 | 7,027,724 | +0.17(+1.80%) |
Aug 12, 2024 | 9.690 | 9.750 | 9.450 | 9.450 | 5,617,550 | -0.23(-2.38%) |
Aug 09, 2024 | 9.830 | 9.840 | 9.580 | 9.680 | 5,314,832 | -0.17(-1.73%) |
Aug 08, 2024 | 9.670 | 9.905 | 9.660 | 9.850 | 10,991,420 | +0.28(+2.93%) |
Aug 07, 2024 | 9.780 | 9.850 | 9.560 | 9.570 | 5,700,781 | -0.03(-0.31%) |
Aug 06, 2024 | 9.660 | 9.850 | 9.580 | 9.600 | 10,924,197 | -0.15(-1.54%) |
Aug 05, 2024 | 9.470 | 9.890 | 9.280 | 9.750 | 13,103,873 | -0.15(-1.52%) |
Aug 02, 2024 | 9.950 | 10.01 | 9.720 | 9.900 | 8,868,828 | -0.18(-1.79%) |