Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 11.95 | 12.00 | 11.89 | 11.90 | 39,125 | -0.05(-0.42%) |
Sep 19, 2024 | 11.98 | 12.17 | 11.95 | 11.95 | 15,410 | +0.15(+1.27%) |
Sep 18, 2024 | 11.78 | 12.00 | 11.75 | 11.80 | 14,314 | -0.11(-0.92%) |
Sep 17, 2024 | 11.90 | 12.00 | 11.90 | 11.91 | 6,786 | +0.01(+0.08%) |
Sep 16, 2024 | 11.80 | 11.90 | 11.80 | 11.90 | 11,835 | +0.20(+1.71%) |
Sep 13, 2024 | 11.65 | 11.80 | 11.61 | 11.70 | 17,527 | +0.05(+0.43%) |
Sep 12, 2024 | 11.63 | 11.65 | 11.59 | 11.65 | 6,351 | +0.11(+0.95%) |
Sep 11, 2024 | 11.47 | 11.54 | 11.39 | 11.54 | 5,937 | -0.11(-0.94%) |
Sep 10, 2024 | 11.50 | 11.65 | 11.35 | 11.65 | 10,247 | +0.00(+0.00%) |
Sep 09, 2024 | 11.66 | 11.66 | 11.55 | 11.65 | 7,158 | -0.14(-1.19%) |
Sep 06, 2024 | 11.70 | 11.79 | 11.70 | 11.79 | 4,069 | -0.01(-0.08%) |
Sep 05, 2024 | 11.66 | 11.80 | 11.66 | 11.80 | 1,208 | +0.00(+0.00%) |
Sep 04, 2024 | 11.83 | 11.83 | 11.68 | 11.80 | 1,513 | -0.03(-0.25%) |
Sep 03, 2024 | 11.83 | 11.90 | 11.80 | 11.83 | 13,006 | -0.17(-1.42%) |
Aug 30, 2024 | 11.89 | 12.00 | 11.84 | 12.00 | 6,043 | +0.08(+0.67%) |
Aug 29, 2024 | 11.88 | 11.92 | 11.87 | 11.92 | 8,290 | +0.05(+0.42%) |
Aug 28, 2024 | 11.70 | 11.87 | 11.70 | 11.87 | 1,904 | +0.01(+0.08%) |
Aug 27, 2024 | 11.85 | 11.90 | 11.70 | 11.86 | 13,485 | +0.01(+0.08%) |
Aug 26, 2024 | 11.73 | 11.90 | 11.73 | 11.85 | 14,871 | +0.10(+0.85%) |
Aug 23, 2024 | 11.89 | 11.90 | 11.73 | 11.75 | 23,221 | -0.14(-1.18%) |
Aug 22, 2024 | 11.60 | 11.89 | 11.60 | 11.89 | 2,875 | -0.06(-0.50%) |
Aug 21, 2024 | 12.00 | 12.00 | 11.94 | 11.95 | 7,327 | +0.10(+0.84%) |
Aug 20, 2024 | 11.66 | 11.85 | 11.60 | 11.85 | 7,122 | -0.06(-0.50%) |
Aug 19, 2024 | 11.56 | 11.95 | 11.56 | 11.91 | 17,449 | -0.04(-0.33%) |
Aug 16, 2024 | 11.84 | 11.95 | 11.84 | 11.95 | 7,158 | +0.39(+3.37%) |
Aug 15, 2024 | 11.62 | 11.70 | 11.48 | 11.56 | 17,682 | -0.13(-1.11%) |
Aug 14, 2024 | 11.68 | 11.75 | 11.62 | 11.69 | 6,874 | -0.11(-0.93%) |
Aug 13, 2024 | 11.90 | 11.90 | 11.78 | 11.80 | 5,137 | +0.22(+1.90%) |
Aug 12, 2024 | 11.65 | 11.81 | 11.58 | 11.58 | 2,599 | -0.24(-2.03%) |
Aug 09, 2024 | 11.79 | 11.90 | 11.71 | 11.82 | 8,247 | -0.12(-1.01%) |
Aug 08, 2024 | 11.85 | 11.94 | 11.85 | 11.94 | 4,767 | +0.06(+0.51%) |
Aug 07, 2024 | 11.89 | 11.99 | 11.84 | 11.88 | 3,799 | +0.20(+1.71%) |
Aug 06, 2024 | 11.92 | 11.92 | 11.68 | 11.68 | 5,702 | -0.42(-3.47%) |
Aug 05, 2024 | 11.79 | 12.11 | 11.79 | 12.10 | 5,744 | -0.15(-1.22%) |
Aug 02, 2024 | 12.02 | 12.25 | 11.76 | 12.25 | 12,420 | +0.10(+0.82%) |
Aug 01, 2024 | 12.22 | 12.25 | 12.00 | 12.15 | 11,017 | -0.10(-0.82%) |
Jul 31, 2024 | 12.00 | 12.25 | 12.00 | 12.25 | 14,486 | -0.15(-1.21%) |
Jul 30, 2024 | 12.15 | 12.40 | 12.00 | 12.40 | 20,408 | +0.30(+2.48%) |
Jul 29, 2024 | 11.95 | 12.20 | 11.93 | 12.10 | 40,189 | +0.23(+1.94%) |
Jul 26, 2024 | 11.82 | 11.92 | 11.67 | 11.87 | 11,060 | -0.05(-0.42%) |
Jul 25, 2024 | 11.62 | 11.92 | 11.62 | 11.92 | 3,333 | +0.00(+0.00%) |
Jul 24, 2024 | 11.82 | 11.92 | 11.71 | 11.92 | 8,675 | +0.00(+0.00%) |
Jul 23, 2024 | 11.82 | 11.92 | 11.76 | 11.92 | 13,026 | +0.00(+0.00%) |
Jul 22, 2024 | 11.96 | 11.96 | 11.77 | 11.92 | 16,010 | +0.07(+0.59%) |
Jul 19, 2024 | 12.08 | 12.10 | 11.85 | 11.85 | 13,021 | -0.16(-1.33%) |
Jul 18, 2024 | 12.05 | 12.13 | 11.76 | 12.01 | 10,481 | +0.09(+0.75%) |
Jul 17, 2024 | 11.80 | 12.04 | 11.77 | 11.92 | 15,900 | +0.37(+3.20%) |
Jul 16, 2024 | 11.11 | 11.74 | 11.11 | 11.55 | 25,395 | +0.44(+3.95%) |
Jul 15, 2024 | 11.21 | 11.31 | 11.11 | 11.11 | 17,975 | -0.19(-1.68%) |
Jul 12, 2024 | 11.15 | 11.30 | 11.00 | 11.30 | 4,876 | +0.33(+3.00%) |
Jul 11, 2024 | 10.83 | 11.01 | 10.83 | 10.97 | 25,192 | -0.10(-0.90%) |
Jul 10, 2024 | 11.17 | 11.29 | 10.77 | 11.07 | 18,657 | -0.16(-1.42%) |
Jul 09, 2024 | 11.35 | 11.35 | 11.19 | 11.23 | 3,902 | -0.23(-2.00%) |
Jul 08, 2024 | 11.37 | 11.46 | 11.37 | 11.46 | 2,864 | +0.03(+0.26%) |
Jul 05, 2024 | 11.25 | 11.49 | 11.22 | 11.43 | 5,647 | +0.10(+0.88%) |
Jul 02, 2024 | 11.33 | 155 | +0.15(+1.34%) |