Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 13, 2024 | 11.71 | 11.79 | 11.59 | 11.70 | 1,385,632 | -0.11(-0.93%) |
Nov 12, 2024 | 11.95 | 12.01 | 11.76 | 11.81 | 1,488,438 | -0.18(-1.50%) |
Nov 11, 2024 | 11.95 | 12.00 | 11.86 | 11.99 | 1,654,356 | +0.17(+1.44%) |
Nov 08, 2024 | 11.80 | 11.87 | 11.66 | 11.82 | 1,157,941 | +0.04(+0.34%) |
Nov 07, 2024 | 11.73 | 11.80 | 11.64 | 11.78 | 1,555,809 | +0.47(+4.16%) |
Nov 06, 2024 | 10.95 | 11.32 | 10.95 | 11.31 | 1,873,578 | +0.02(+0.18%) |
Nov 05, 2024 | 11.22 | 11.37 | 11.16 | 11.29 | 1,518,819 | +0.46(+4.25%) |
Nov 04, 2024 | 10.82 | 10.93 | 10.80 | 10.83 | 1,193,508 | +0.07(+0.65%) |
Nov 01, 2024 | 10.74 | 10.79 | 10.71 | 10.76 | 738,964 | +0.04(+0.37%) |
Oct 31, 2024 | 10.71 | 10.80 | 10.65 | 10.72 | 1,584,488 | +0.03(+0.28%) |
Oct 30, 2024 | 10.69 | 10.80 | 10.63 | 10.69 | 1,315,579 | -0.15(-1.38%) |
Oct 29, 2024 | 10.93 | 11.00 | 10.81 | 10.84 | 1,922,652 | +0.22(+2.07%) |
Oct 28, 2024 | 10.74 | 10.74 | 10.61 | 10.62 | 1,111,330 | -0.23(-2.12%) |
Oct 25, 2024 | 10.92 | 10.98 | 10.82 | 10.85 | 1,274,018 | +0.14(+1.31%) |
Oct 24, 2024 | 10.73 | 10.76 | 10.63 | 10.71 | 1,493,737 | +0.01(+0.09%) |
Oct 23, 2024 | 10.78 | 10.78 | 10.61 | 10.70 | 2,080,543 | -0.22(-2.01%) |
Oct 22, 2024 | 10.92 | 11.06 | 10.87 | 10.92 | 910,190 | -0.07(-0.64%) |
Oct 21, 2024 | 11.20 | 11.21 | 10.97 | 10.99 | 1,025,122 | -0.29(-2.57%) |
Oct 18, 2024 | 11.38 | 11.39 | 11.24 | 11.28 | 664,614 | -0.05(-0.44%) |
Oct 17, 2024 | 11.10 | 11.35 | 11.03 | 11.33 | 1,058,046 | +0.05(+0.44%) |
Oct 16, 2024 | 11.30 | 11.41 | 11.23 | 11.28 | 1,915,213 | -0.10(-0.88%) |
Oct 15, 2024 | 11.42 | 11.52 | 11.33 | 11.38 | 1,414,934 | -0.37(-3.15%) |
Oct 14, 2024 | 11.78 | 11.86 | 11.70 | 11.75 | 1,881,861 | -0.54(-4.39%) |
Oct 11, 2024 | 12.39 | 12.39 | 12.19 | 12.29 | 911,350 | -0.10(-0.81%) |
Oct 10, 2024 | 12.32 | 12.43 | 12.29 | 12.39 | 589,711 | +0.17(+1.39%) |
Oct 09, 2024 | 12.30 | 12.30 | 12.15 | 12.22 | 1,311,875 | -0.36(-2.86%) |
Oct 08, 2024 | 12.64 | 12.64 | 12.50 | 12.58 | 1,013,510 | -0.35(-2.71%) |
Oct 07, 2024 | 13.01 | 13.09 | 12.90 | 12.93 | 798,175 | -0.05(-0.39%) |
Oct 04, 2024 | 13.09 | 13.11 | 12.93 | 12.98 | 911,766 | +0.01(+0.08%) |
Oct 03, 2024 | 13.06 | 13.08 | 12.88 | 12.97 | 1,279,874 | -0.07(-0.54%) |
Oct 02, 2024 | 13.09 | 13.10 | 12.97 | 13.04 | 1,088,874 | -0.12(-0.91%) |
Oct 01, 2024 | 12.95 | 13.27 | 12.92 | 13.16 | 1,714,481 | -0.22(-1.64%) |
Sep 30, 2024 | 13.43 | 13.44 | 13.21 | 13.38 | 1,232,243 | +0.21(+1.59%) |
Sep 27, 2024 | 13.23 | 13.24 | 13.11 | 13.17 | 808,092 | -0.07(-0.53%) |
Sep 26, 2024 | 13.16 | 13.30 | 13.12 | 13.24 | 1,072,890 | +0.26(+2.00%) |
Sep 25, 2024 | 13.00 | 13.12 | 12.90 | 12.98 | 2,009,343 | -0.10(-0.76%) |
Sep 24, 2024 | 13.08 | 13.10 | 12.89 | 13.08 | 2,217,502 | +0.87(+7.13%) |
Sep 23, 2024 | 12.14 | 12.31 | 12.11 | 12.21 | 790,713 | +0.03(+0.25%) |
Sep 20, 2024 | 12.17 | 12.31 | 12.00 | 12.18 | 1,697,578 | -0.25(-2.01%) |
Sep 19, 2024 | 12.40 | 12.46 | 12.25 | 12.43 | 936,227 | +0.45(+3.76%) |
Sep 18, 2024 | 11.98 | 12.17 | 11.93 | 11.98 | 1,145,065 | +0.05(+0.42%) |
Sep 17, 2024 | 11.98 | 11.98 | 11.82 | 11.93 | 806,368 | -0.02(-0.17%) |
Sep 16, 2024 | 11.88 | 11.96 | 11.78 | 11.95 | 755,244 | +0.30(+2.58%) |
Sep 13, 2024 | 11.64 | 11.69 | 11.57 | 11.65 | 1,188,020 | +0.18(+1.57%) |
Sep 12, 2024 | 11.30 | 11.66 | 11.24 | 11.47 | 2,598,347 | +0.30(+2.69%) |
Sep 11, 2024 | 10.87 | 11.17 | 10.86 | 11.17 | 1,424,078 | +0.41(+3.81%) |
Sep 10, 2024 | 11.04 | 11.05 | 10.71 | 10.76 | 2,089,992 | -0.37(-3.32%) |
Sep 09, 2024 | 11.01 | 11.19 | 10.97 | 11.13 | 1,300,475 | +0.07(+0.62%) |
Sep 06, 2024 | 11.35 | 11.36 | 11.02 | 11.06 | 1,392,866 | -0.19(-1.73%) |
Sep 05, 2024 | 11.36 | 11.39 | 11.21 | 11.26 | 1,452,774 | -0.02(-0.17%) |
Sep 04, 2024 | 11.32 | 11.47 | 11.25 | 11.28 | 2,252,158 | -0.09(-0.77%) |