Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 11.18 | 11.26 | 11.15 | 11.26 | 478,840 | +0.09(+0.81%) |
Oct 17, 2024 | 11.19 | 11.21 | 11.09 | 11.17 | 383,261 | -0.08(-0.71%) |
Oct 16, 2024 | 11.23 | 11.35 | 11.20 | 11.25 | 494,157 | +0.06(+0.54%) |
Oct 15, 2024 | 10.95 | 11.22 | 10.92 | 11.19 | 745,405 | +0.33(+3.04%) |
Oct 14, 2024 | 10.90 | 10.99 | 10.81 | 10.86 | 979,964 | -0.05(-0.46%) |
Oct 11, 2024 | 10.80 | 10.93 | 10.77 | 10.91 | 569,894 | +0.11(+1.02%) |
Oct 10, 2024 | 10.71 | 10.80 | 10.68 | 10.80 | 572,888 | +0.01(+0.09%) |
Oct 09, 2024 | 10.88 | 10.91 | 10.77 | 10.79 | 477,128 | -0.09(-0.83%) |
Oct 08, 2024 | 10.83 | 10.91 | 10.73 | 10.88 | 973,092 | +0.04(+0.37%) |
Oct 07, 2024 | 10.84 | 10.84 | 10.68 | 10.84 | 686,944 | +0.00(+0.00%) |
Oct 04, 2024 | 10.90 | 10.90 | 10.68 | 10.84 | 687,112 | +0.08(+0.74%) |
Oct 03, 2024 | 10.77 | 10.80 | 10.64 | 10.76 | 881,564 | -0.06(-0.55%) |
Oct 02, 2024 | 10.85 | 10.92 | 10.71 | 10.82 | 918,536 | -0.11(-1.01%) |
Oct 01, 2024 | 11.12 | 11.12 | 10.77 | 10.93 | 1,253,471 | +0.10(+0.92%) |
Sep 30, 2024 | 10.97 | 11.05 | 10.73 | 10.83 | 2,107,519 | -0.09(-0.82%) |
Sep 27, 2024 | 10.93 | 11.03 | 10.80 | 10.92 | 1,490,054 | +0.12(+1.11%) |
Sep 26, 2024 | 10.96 | 11.14 | 10.77 | 10.80 | 3,893,747 | -1.06(-8.94%) |
Sep 25, 2024 | 11.97 | 12.02 | 11.80 | 11.86 | 356,847 | -0.15(-1.21%) |
Sep 24, 2024 | 11.85 | 12.04 | 11.83 | 12.01 | 246,385 | +0.16(+1.33%) |
Sep 23, 2024 | 11.78 | 11.90 | 11.77 | 11.85 | 334,093 | +0.15(+1.26%) |
Sep 20, 2024 | 11.96 | 11.98 | 11.65 | 11.70 | 1,172,766 | -0.34(-2.86%) |
Sep 19, 2024 | 12.07 | 12.07 | 11.88 | 12.04 | 338,954 | +0.17(+1.41%) |
Sep 18, 2024 | 11.88 | 12.04 | 11.77 | 11.88 | 550,955 | +0.03(+0.25%) |
Sep 17, 2024 | 11.88 | 11.98 | 11.84 | 11.85 | 406,463 | +0.00(+0.00%) |
Sep 16, 2024 | 11.81 | 11.88 | 11.78 | 11.85 | 329,092 | +0.08(+0.67%) |
Sep 13, 2024 | 11.78 | 11.80 | 11.71 | 11.77 | 388,605 | +0.11(+0.93%) |
Sep 12, 2024 | 11.59 | 11.73 | 11.51 | 11.66 | 197,519 | +0.13(+1.11%) |
Sep 11, 2024 | 11.47 | 11.55 | 11.32 | 11.53 | 247,410 | -0.04(-0.34%) |
Sep 10, 2024 | 11.65 | 11.65 | 11.51 | 11.57 | 356,455 | -0.02(-0.17%) |
Sep 09, 2024 | 11.64 | 11.64 | 11.50 | 11.59 | 391,242 | -0.05(-0.42%) |
Sep 06, 2024 | 11.76 | 11.81 | 11.49 | 11.64 | 643,989 | -0.14(-1.17%) |
Sep 05, 2024 | 11.93 | 12.01 | 11.76 | 11.78 | 480,859 | -0.08(-0.66%) |
Sep 04, 2024 | 11.89 | 11.96 | 11.76 | 11.86 | 302,212 | -0.03(-0.25%) |
Sep 03, 2024 | 11.99 | 12.09 | 11.85 | 11.89 | 377,167 | -0.22(-1.79%) |
Aug 30, 2024 | 12.11 | 12.12 | 11.99 | 12.10 | 444,455 | +0.06(+0.49%) |
Aug 29, 2024 | 12.06 | 12.11 | 11.95 | 12.04 | 279,573 | -0.03(-0.24%) |
Aug 28, 2024 | 12.07 | 12.25 | 12.05 | 12.07 | 324,724 | +0.00(+0.00%) |
Aug 27, 2024 | 12.03 | 12.11 | 11.96 | 12.07 | 286,336 | +0.02(+0.16%) |
Aug 26, 2024 | 12.07 | 12.09 | 11.95 | 12.05 | 481,653 | +0.09(+0.74%) |
Aug 23, 2024 | 11.79 | 12.07 | 11.72 | 11.97 | 333,716 | +0.27(+2.27%) |
Aug 22, 2024 | 11.68 | 11.76 | 11.59 | 11.70 | 287,555 | +0.01(+0.08%) |
Aug 21, 2024 | 11.62 | 11.74 | 11.50 | 11.69 | 321,685 | +0.14(+1.19%) |
Aug 20, 2024 | 11.53 | 11.59 | 11.45 | 11.55 | 376,805 | -0.04(-0.34%) |
Aug 19, 2024 | 11.41 | 11.61 | 11.32 | 11.59 | 424,355 | +0.25(+2.17%) |
Aug 16, 2024 | 11.27 | 11.39 | 11.22 | 11.35 | 340,079 | +0.07(+0.61%) |
Aug 15, 2024 | 11.27 | 11.34 | 11.15 | 11.28 | 410,039 | +0.16(+1.41%) |
Aug 14, 2024 | 11.07 | 11.15 | 10.96 | 11.12 | 400,493 | +0.08(+0.71%) |
Aug 13, 2024 | 11.04 | 11.07 | 10.99 | 11.04 | 515,492 | +0.11(+0.99%) |
Aug 12, 2024 | 11.18 | 11.18 | 10.86 | 10.93 | 447,614 | -0.30(-2.63%) |
Aug 09, 2024 | 11.26 | 11.26 | 11.15 | 11.23 | 349,590 | +0.00(+0.00%) |
Aug 08, 2024 | 11.02 | 11.36 | 10.82 | 11.23 | 327,161 | -0.06(-0.52%) |
Aug 07, 2024 | 11.42 | 11.48 | 11.20 | 11.29 | 345,128 | +0.02(+0.17%) |
Aug 06, 2024 | 11.03 | 11.36 | 10.99 | 11.27 | 285,904 | +0.19(+1.69%) |
Aug 05, 2024 | 11.15 | 11.32 | 10.91 | 11.08 | 386,678 | -0.42(-3.68%) |
Aug 02, 2024 | 11.46 | 11.67 | 11.39 | 11.50 | 299,455 | -0.17(-1.43%) |