Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 11.86 | 11.87 | 11.80 | 11.81 | 595,652 | -0.02(-0.17%) |
Sep 25, 2024 | 11.85 | 11.88 | 11.82 | 11.83 | 431,113 | -0.02(-0.17%) |
Sep 24, 2024 | 11.91 | 11.94 | 11.85 | 11.85 | 665,529 | -0.08(-0.67%) |
Sep 23, 2024 | 11.92 | 11.97 | 11.90 | 11.93 | 530,671 | +0.01(+0.08%) |
Sep 20, 2024 | 11.93 | 11.99 | 11.89 | 11.92 | 482,011 | -0.05(-0.42%) |
Sep 19, 2024 | 11.94 | 11.98 | 11.90 | 11.97 | 609,949 | +0.03(+0.25%) |
Sep 18, 2024 | 11.90 | 12.02 | 11.88 | 11.94 | 730,480 | +0.08(+0.67%) |
Sep 17, 2024 | 11.89 | 11.91 | 11.85 | 11.86 | 726,989 | -0.03(-0.25%) |
Sep 16, 2024 | 11.93 | 11.96 | 11.88 | 11.89 | 544,871 | -0.02(-0.17%) |
Sep 13, 2024 | 11.97 | 12.00 | 11.91 | 11.91 | 408,440 | -0.06(-0.50%) |
Sep 12, 2024 | 12.03 | 12.03 | 11.97 | 11.97 | 826,264 | -0.02(-0.17%) |
Sep 11, 2024 | 11.93 | 11.99 | 11.88 | 11.99 | 598,547 | +0.09(+0.76%) |
Sep 10, 2024 | 11.90 | 11.90 | 11.87 | 11.90 | 446,716 | +0.04(+0.34%) |
Sep 09, 2024 | 11.87 | 11.88 | 11.81 | 11.86 | 506,402 | +0.01(+0.08%) |
Sep 06, 2024 | 11.84 | 11.86 | 11.80 | 11.85 | 654,281 | +0.04(+0.34%) |
Sep 05, 2024 | 11.84 | 11.88 | 11.81 | 11.81 | 662,129 | -0.06(-0.51%) |
Sep 04, 2024 | 11.87 | 11.88 | 11.83 | 11.87 | 487,758 | +0.02(+0.17%) |
Sep 03, 2024 | 11.83 | 11.88 | 11.79 | 11.85 | 726,501 | +0.06(+0.51%) |
Aug 30, 2024 | 11.71 | 11.79 | 11.71 | 11.79 | 385,775 | +0.09(+0.77%) |
Aug 29, 2024 | 11.70 | 11.71 | 11.68 | 11.70 | 332,355 | +0.02(+0.17%) |
Aug 28, 2024 | 11.74 | 11.75 | 11.64 | 11.68 | 696,307 | -0.06(-0.51%) |
Aug 27, 2024 | 11.74 | 11.78 | 11.71 | 11.74 | 402,495 | +0.00(+0.00%) |
Aug 26, 2024 | 11.74 | 11.76 | 11.73 | 11.74 | 322,547 | +0.01(+0.09%) |
Aug 23, 2024 | 11.72 | 11.75 | 11.68 | 11.73 | 318,469 | +0.05(+0.43%) |
Aug 22, 2024 | 11.74 | 11.74 | 11.67 | 11.68 | 332,145 | -0.06(-0.51%) |
Aug 21, 2024 | 11.69 | 11.74 | 11.69 | 11.74 | 213,970 | +0.05(+0.43%) |
Aug 20, 2024 | 11.72 | 11.72 | 11.66 | 11.69 | 323,865 | +0.01(+0.13%) |
Aug 19, 2024 | 11.69 | 11.70 | 11.66 | 11.68 | 277,472 | -0.02(-0.21%) |
Aug 16, 2024 | 11.73 | 11.74 | 11.68 | 11.70 | 178,905 | -0.03(-0.26%) |
Aug 15, 2024 | 11.71 | 11.73 | 11.68 | 11.73 | 518,782 | -0.01(-0.05%) |
Aug 14, 2024 | 11.73 | 11.75 | 11.70 | 11.74 | 449,391 | +0.05(+0.43%) |
Aug 13, 2024 | 11.68 | 11.78 | 11.64 | 11.69 | 466,236 | +0.05(+0.43%) |
Aug 12, 2024 | 11.67 | 11.67 | 11.60 | 11.64 | 295,792 | -0.01(-0.09%) |
Aug 09, 2024 | 11.63 | 11.66 | 11.59 | 11.65 | 266,468 | +0.02(+0.17%) |
Aug 08, 2024 | 11.58 | 11.63 | 11.54 | 11.63 | 404,080 | +0.05(+0.43%) |
Aug 07, 2024 | 11.78 | 11.79 | 11.56 | 11.58 | 690,671 | -0.11(-0.94%) |
Aug 06, 2024 | 11.61 | 11.70 | 11.54 | 11.69 | 579,492 | +0.13(+1.12%) |
Aug 05, 2024 | 11.40 | 11.59 | 11.33 | 11.56 | 548,619 | -0.09(-0.77%) |
Aug 02, 2024 | 11.66 | 11.70 | 11.60 | 11.65 | 712,101 | +0.04(+0.34%) |
Aug 01, 2024 | 11.56 | 11.63 | 11.52 | 11.61 | 733,076 | +0.09(+0.78%) |
Jul 31, 2024 | 11.54 | 11.54 | 11.47 | 11.52 | 504,382 | +0.04(+0.35%) |
Jul 30, 2024 | 11.52 | 11.52 | 11.46 | 11.48 | 352,418 | -0.02(-0.17%) |
Jul 29, 2024 | 11.56 | 11.56 | 11.45 | 11.50 | 196,557 | -0.02(-0.17%) |
Jul 26, 2024 | 11.44 | 11.55 | 11.44 | 11.52 | 153,832 | +0.07(+0.61%) |
Jul 25, 2024 | 11.39 | 11.46 | 11.36 | 11.45 | 326,447 | +0.12(+1.05%) |
Jul 24, 2024 | 11.37 | 11.40 | 11.32 | 11.33 | 270,172 | -0.06(-0.52%) |
Jul 23, 2024 | 11.45 | 11.45 | 11.34 | 11.39 | 424,310 | -0.02(-0.17%) |
Jul 22, 2024 | 11.43 | 11.45 | 11.38 | 11.41 | 193,286 | +0.05(+0.44%) |
Jul 19, 2024 | 11.44 | 11.48 | 11.33 | 11.36 | 1,303,705 | -0.09(-0.78%) |
Jul 18, 2024 | 11.51 | 11.51 | 11.44 | 11.45 | 379,161 | -0.05(-0.43%) |
Jul 17, 2024 | 11.55 | 11.56 | 11.45 | 11.50 | 459,200 | -0.05(-0.43%) |
Jul 16, 2024 | 11.65 | 11.65 | 11.53 | 11.55 | 421,942 | -0.03(-0.26%) |
Jul 15, 2024 | 11.62 | 11.62 | 11.54 | 11.58 | 323,497 | -0.05(-0.39%) |
Jul 12, 2024 | 11.63 | 11.63 | 11.59 | 11.62 | 423,660 | +0.02(+0.17%) |
Jul 11, 2024 | 11.55 | 11.60 | 11.54 | 11.60 | 691,524 | +0.09(+0.77%) |
Jul 10, 2024 | 11.52 | 11.52 | 11.46 | 11.51 | 713,612 | +0.03(+0.26%) |
Jul 09, 2024 | 11.49 | 11.49 | 11.42 | 11.48 | 457,556 | +0.00(+0.00%) |
Jul 08, 2024 | 11.48 | 11.48 | 11.44 | 11.48 | 339,350 | +0.01(+0.09%) |
Jul 05, 2024 | 11.46 | 11.50 | 11.43 | 11.47 | 847,846 | +0.05(+0.43%) |
Jul 03, 2024 | 11.47 | 11.47 | 11.42 | 11.43 | 365,483 | +0.01(+0.09%) |
Jul 02, 2024 | 11.40 | 11.42 | 11.38 | 11.42 | 340,127 | +0.04(+0.35%) |