Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 11.38 | 11.44 | 11.29 | 11.32 | 6,901,883 | -0.01(-0.09%) |
Sep 30, 2024 | 11.36 | 11.37 | 11.25 | 11.33 | 7,967,874 | -0.02(-0.18%) |
Sep 27, 2024 | 11.38 | 11.48 | 11.31 | 11.35 | 7,168,007 | +0.00(+0.00%) |
Sep 26, 2024 | 11.16 | 11.38 | 11.16 | 11.35 | 8,436,595 | +0.27(+2.44%) |
Sep 25, 2024 | 11.20 | 11.21 | 11.07 | 11.08 | 6,331,810 | -0.11(-0.98%) |
Sep 24, 2024 | 11.10 | 11.22 | 11.08 | 11.19 | 6,693,098 | +0.11(+0.99%) |
Sep 23, 2024 | 10.94 | 11.10 | 10.84 | 11.08 | 9,714,263 | +0.18(+1.65%) |
Sep 20, 2024 | 11.04 | 11.08 | 10.87 | 10.90 | 16,370,400 | -0.21(-1.89%) |
Sep 19, 2024 | 11.12 | 11.14 | 11.00 | 11.11 | 6,295,775 | +0.10(+0.91%) |
Sep 18, 2024 | 11.00 | 11.14 | 10.89 | 11.01 | 6,514,564 | +0.02(+0.18%) |
Sep 17, 2024 | 11.11 | 11.17 | 10.95 | 10.99 | 8,131,564 | -0.13(-1.17%) |
Sep 16, 2024 | 11.05 | 11.18 | 11.05 | 11.12 | 5,944,245 | +0.13(+1.18%) |
Sep 13, 2024 | 10.90 | 11.03 | 10.90 | 10.99 | 6,603,905 | +0.11(+1.01%) |
Sep 12, 2024 | 10.90 | 10.98 | 10.81 | 10.88 | 14,065,050 | -0.02(-0.18%) |
Sep 11, 2024 | 11.01 | 11.03 | 10.81 | 10.90 | 13,224,503 | -0.13(-1.18%) |
Sep 10, 2024 | 11.11 | 11.16 | 11.01 | 11.03 | 7,068,552 | -0.07(-0.63%) |
Sep 09, 2024 | 11.12 | 11.18 | 11.06 | 11.10 | 9,157,587 | +0.02(+0.18%) |
Sep 06, 2024 | 11.06 | 11.16 | 11.04 | 11.08 | 7,703,307 | -0.14(-1.25%) |
Sep 05, 2024 | 11.38 | 11.40 | 11.19 | 11.22 | 6,991,103 | -0.11(-0.97%) |
Sep 04, 2024 | 11.29 | 11.39 | 11.28 | 11.33 | 5,472,000 | +0.02(+0.18%) |
Sep 03, 2024 | 11.38 | 11.43 | 11.28 | 11.31 | 8,097,393 | -0.13(-1.14%) |
Aug 30, 2024 | 11.30 | 11.45 | 11.29 | 11.44 | 9,419,816 | +0.13(+1.15%) |
Aug 29, 2024 | 11.28 | 11.33 | 11.18 | 11.31 | 4,573,511 | +0.07(+0.62%) |
Aug 28, 2024 | 11.22 | 11.30 | 11.19 | 11.24 | 4,691,057 | +0.08(+0.72%) |
Aug 27, 2024 | 11.16 | 11.21 | 11.10 | 11.16 | 4,437,353 | -0.01(-0.09%) |
Aug 26, 2024 | 11.13 | 11.23 | 11.12 | 11.17 | 4,519,734 | +0.07(+0.63%) |
Aug 23, 2024 | 10.91 | 11.11 | 10.91 | 11.10 | 6,317,775 | +0.17(+1.56%) |
Aug 22, 2024 | 10.95 | 10.98 | 10.88 | 10.93 | 6,796,763 | +0.00(+0.00%) |
Aug 21, 2024 | 10.79 | 10.96 | 10.78 | 10.93 | 6,252,697 | +0.14(+1.30%) |
Aug 20, 2024 | 10.64 | 10.80 | 10.62 | 10.79 | 8,632,435 | +0.17(+1.60%) |
Aug 19, 2024 | 10.47 | 10.62 | 10.47 | 10.62 | 10,124,467 | +0.17(+1.63%) |
Aug 16, 2024 | 10.32 | 10.48 | 10.09 | 10.45 | 25,043,984 | -0.40(-3.69%) |
Aug 15, 2024 | 10.69 | 10.91 | 10.68 | 10.85 | 17,447,136 | +0.19(+1.78%) |
Aug 14, 2024 | 10.72 | 10.75 | 10.64 | 10.66 | 8,124,759 | -0.04(-0.37%) |
Aug 13, 2024 | 10.63 | 10.74 | 10.55 | 10.70 | 10,070,175 | +0.20(+1.90%) |
Aug 12, 2024 | 10.57 | 10.62 | 10.49 | 10.50 | 7,244,182 | -0.06(-0.57%) |
Aug 09, 2024 | 10.61 | 10.65 | 10.50 | 10.56 | 8,520,784 | -0.05(-0.47%) |
Aug 08, 2024 | 10.45 | 10.61 | 10.45 | 10.61 | 12,827,076 | +0.22(+2.12%) |
Aug 07, 2024 | 10.52 | 10.64 | 10.39 | 10.39 | 8,939,676 | -0.10(-0.95%) |
Aug 06, 2024 | 10.28 | 10.59 | 10.28 | 10.49 | 11,369,144 | +0.20(+1.94%) |
Aug 05, 2024 | 10.39 | 10.47 | 10.14 | 10.29 | 18,897,280 | -0.23(-2.19%) |
Aug 02, 2024 | 10.48 | 10.55 | 10.30 | 10.52 | 13,285,258 | +0.02(+0.19%) |