Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 11.47 | 11.56 | 11.38 | 11.54 | 1,796,382 | +0.08(+0.70%) |
Oct 17, 2024 | 11.36 | 11.47 | 11.26 | 11.46 | 1,956,881 | +0.02(+0.17%) |
Oct 16, 2024 | 11.27 | 11.50 | 11.15 | 11.44 | 1,887,364 | +0.32(+2.88%) |
Oct 15, 2024 | 11.40 | 11.44 | 11.03 | 11.12 | 2,741,083 | -0.24(-2.11%) |
Oct 14, 2024 | 11.37 | 11.43 | 11.27 | 11.36 | 2,272,358 | +0.01(+0.09%) |
Oct 11, 2024 | 11.39 | 11.45 | 11.27 | 11.35 | 1,071,212 | +0.02(+0.18%) |
Oct 10, 2024 | 11.45 | 11.45 | 11.20 | 11.33 | 1,563,467 | -0.13(-1.13%) |
Oct 09, 2024 | 11.35 | 11.53 | 11.30 | 11.46 | 1,192,110 | +0.08(+0.70%) |
Oct 08, 2024 | 11.29 | 11.54 | 11.20 | 11.38 | 1,940,616 | +0.13(+1.16%) |
Oct 07, 2024 | 11.32 | 11.32 | 11.03 | 11.25 | 2,085,741 | -0.04(-0.35%) |
Oct 04, 2024 | 11.53 | 11.58 | 10.98 | 11.29 | 2,056,242 | -0.21(-1.83%) |
Oct 03, 2024 | 11.50 | 11.56 | 11.37 | 11.50 | 1,798,224 | -0.08(-0.69%) |
Oct 02, 2024 | 11.46 | 11.60 | 11.45 | 11.58 | 1,190,885 | +0.08(+0.70%) |
Oct 01, 2024 | 11.57 | 11.67 | 11.46 | 11.50 | 1,467,716 | -0.01(-0.09%) |
Sep 30, 2024 | 11.44 | 11.60 | 11.41 | 11.51 | 1,963,617 | +0.10(+0.88%) |
Sep 27, 2024 | 11.45 | 11.52 | 11.28 | 11.41 | 1,242,547 | +0.06(+0.53%) |
Sep 26, 2024 | 11.32 | 11.40 | 11.20 | 11.35 | 1,630,214 | +0.10(+0.89%) |
Sep 25, 2024 | 11.40 | 11.47 | 11.22 | 11.25 | 2,029,117 | -0.15(-1.32%) |
Sep 24, 2024 | 11.51 | 11.51 | 11.24 | 11.40 | 1,815,377 | -0.11(-0.96%) |
Sep 23, 2024 | 11.25 | 11.55 | 11.19 | 11.51 | 2,083,651 | +0.26(+2.31%) |
Sep 20, 2024 | 11.34 | 11.41 | 11.23 | 11.25 | 7,775,421 | -0.21(-1.83%) |
Sep 19, 2024 | 11.63 | 11.65 | 11.43 | 11.46 | 1,424,146 | +0.02(+0.17%) |
Sep 18, 2024 | 11.53 | 11.62 | 11.37 | 11.44 | 1,492,504 | -0.08(-0.69%) |
Sep 17, 2024 | 11.70 | 11.75 | 11.48 | 11.52 | 1,867,636 | -0.14(-1.20%) |
Sep 16, 2024 | 11.61 | 11.75 | 11.57 | 11.66 | 1,586,806 | +0.06(+0.52%) |
Sep 13, 2024 | 11.39 | 11.61 | 11.35 | 11.60 | 3,293,053 | +0.35(+3.11%) |
Sep 12, 2024 | 11.37 | 11.45 | 11.22 | 11.25 | 2,335,066 | -0.13(-1.14%) |
Sep 11, 2024 | 11.70 | 11.74 | 11.32 | 11.38 | 2,144,172 | -0.44(-3.72%) |
Sep 10, 2024 | 11.74 | 11.86 | 11.59 | 11.82 | 1,616,564 | +0.09(+0.77%) |
Sep 09, 2024 | 11.65 | 11.96 | 11.63 | 11.73 | 2,681,770 | +0.07(+0.60%) |
Sep 06, 2024 | 11.86 | 11.94 | 11.63 | 11.66 | 1,542,194 | -0.16(-1.35%) |
Sep 05, 2024 | 11.84 | 11.99 | 11.77 | 11.82 | 1,869,440 | +0.01(+0.08%) |
Sep 04, 2024 | 11.90 | 11.99 | 11.74 | 11.81 | 3,339,258 | -0.14(-1.17%) |
Sep 03, 2024 | 11.87 | 12.13 | 11.87 | 11.95 | 2,003,651 | +0.00(+0.00%) |
Aug 30, 2024 | 11.92 | 11.99 | 11.83 | 11.95 | 1,359,595 | +0.05(+0.42%) |
Aug 29, 2024 | 11.93 | 12.00 | 11.88 | 11.90 | 1,409,377 | +0.01(+0.08%) |
Aug 28, 2024 | 11.90 | 11.97 | 11.78 | 11.89 | 1,623,489 | -0.08(-0.67%) |
Aug 27, 2024 | 11.94 | 12.00 | 11.89 | 11.97 | 2,037,926 | +0.01(+0.08%) |
Aug 26, 2024 | 12.14 | 12.23 | 11.96 | 11.96 | 1,846,764 | -0.12(-0.99%) |
Aug 23, 2024 | 11.87 | 12.17 | 11.84 | 12.08 | 4,518,132 | +0.26(+2.19%) |
Aug 22, 2024 | 11.93 | 12.05 | 11.69 | 11.82 | 2,478,708 | -0.12(-1.00%) |
Aug 21, 2024 | 11.89 | 11.95 | 11.81 | 11.94 | 1,346,529 | +0.07(+0.59%) |
Aug 20, 2024 | 11.84 | 11.92 | 11.72 | 11.87 | 1,802,360 | -0.04(-0.34%) |
Aug 19, 2024 | 11.86 | 11.94 | 11.78 | 11.91 | 2,884,317 | +0.05(+0.42%) |
Aug 16, 2024 | 11.80 | 11.96 | 11.77 | 11.86 | 1,915,690 | +0.03(+0.25%) |
Aug 15, 2024 | 11.84 | 11.98 | 11.81 | 11.83 | 1,934,935 | +0.05(+0.42%) |
Aug 14, 2024 | 11.91 | 11.94 | 11.73 | 11.78 | 2,193,698 | -0.15(-1.25%) |
Aug 13, 2024 | 11.61 | 12.12 | 11.61 | 11.93 | 7,067,249 | +0.42(+3.63%) |
Aug 12, 2024 | 11.83 | 11.85 | 11.49 | 11.51 | 3,906,156 | -0.32(-2.69%) |
Aug 09, 2024 | 11.90 | 11.95 | 11.60 | 11.83 | 3,143,679 | -0.02(-0.17%) |
Aug 08, 2024 | 11.59 | 11.90 | 11.55 | 11.85 | 2,953,680 | +0.30(+2.59%) |
Aug 07, 2024 | 11.81 | 11.93 | 11.55 | 11.55 | 3,735,645 | -0.08(-0.69%) |
Aug 06, 2024 | 11.88 | 11.89 | 11.46 | 11.63 | 7,435,400 | -0.20(-1.68%) |
Aug 05, 2024 | 11.36 | 11.98 | 11.36 | 11.83 | 11,963,965 | +0.06(+0.51%) |
Aug 02, 2024 | 9.958 | 12.70 | 9.808 | 11.77 | 19,784,548 | +1.52(+14.87%) |