Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 12.24 | 12.24 | 12.09 | 12.22 | 14,706,043 | -0.03(-0.24%) |
Sep 19, 2024 | 12.10 | 12.28 | 12.01 | 12.25 | 16,640,188 | +0.30(+2.51%) |
Sep 18, 2024 | 11.99 | 12.15 | 11.88 | 11.95 | 15,363,879 | +0.04(+0.34%) |
Sep 17, 2024 | 11.98 | 12.02 | 11.86 | 11.91 | 15,249,616 | +0.06(+0.51%) |
Sep 16, 2024 | 11.76 | 11.88 | 11.73 | 11.85 | 14,553,107 | +0.11(+0.94%) |
Sep 13, 2024 | 11.65 | 11.77 | 11.64 | 11.74 | 24,114,268 | +0.18(+1.56%) |
Sep 12, 2024 | 11.52 | 11.61 | 11.42 | 11.56 | 20,542,606 | +0.07(+0.61%) |
Sep 11, 2024 | 11.42 | 11.51 | 11.22 | 11.49 | 28,222,416 | -0.02(-0.17%) |
Sep 10, 2024 | 11.76 | 11.77 | 11.32 | 11.51 | 27,349,064 | -0.28(-2.37%) |
Sep 09, 2024 | 11.75 | 11.88 | 11.74 | 11.79 | 13,836,823 | +0.24(+2.08%) |
Sep 06, 2024 | 12.00 | 12.06 | 11.52 | 11.55 | 31,590,452 | -0.57(-4.70%) |
Sep 05, 2024 | 12.17 | 12.21 | 12.02 | 12.12 | 28,224,788 | +0.38(+3.24%) |
Sep 04, 2024 | 11.83 | 11.90 | 11.72 | 11.74 | 24,428,626 | +0.01(+0.09%) |
Sep 03, 2024 | 11.84 | 11.90 | 11.68 | 11.73 | 17,823,676 | -0.44(-3.62%) |
Aug 30, 2024 | 12.06 | 12.18 | 12.03 | 12.17 | 8,887,596 | +0.11(+0.91%) |
Aug 29, 2024 | 12.05 | 12.11 | 11.93 | 12.06 | 10,841,950 | +0.19(+1.60%) |
Aug 28, 2024 | 11.88 | 11.98 | 11.83 | 11.87 | 15,384,877 | -0.58(-4.66%) |
Aug 27, 2024 | 12.15 | 12.49 | 12.15 | 12.45 | 20,844,246 | +0.24(+1.97%) |
Aug 26, 2024 | 12.19 | 12.27 | 12.15 | 12.21 | 7,992,635 | -0.01(-0.08%) |
Aug 23, 2024 | 11.99 | 12.25 | 11.99 | 12.22 | 9,318,753 | +0.32(+2.69%) |
Aug 22, 2024 | 11.90 | 11.94 | 11.82 | 11.90 | 11,658,797 | +0.03(+0.25%) |
Aug 21, 2024 | 11.87 | 11.89 | 11.76 | 11.87 | 13,519,700 | +0.05(+0.42%) |
Aug 20, 2024 | 11.83 | 11.86 | 11.78 | 11.82 | 12,074,007 | -0.16(-1.34%) |
Aug 19, 2024 | 11.88 | 11.99 | 11.88 | 11.98 | 10,807,089 | +0.11(+0.93%) |
Aug 16, 2024 | 11.71 | 11.89 | 11.71 | 11.87 | 9,924,288 | +0.16(+1.36%) |
Aug 15, 2024 | 11.66 | 11.79 | 11.59 | 11.71 | 13,860,931 | +0.39(+3.49%) |
Aug 14, 2024 | 11.28 | 11.36 | 11.28 | 11.32 | 9,329,956 | +0.06(+0.53%) |
Aug 13, 2024 | 11.09 | 11.28 | 11.07 | 11.26 | 15,353,584 | +0.17(+1.51%) |
Aug 12, 2024 | 11.15 | 11.22 | 11.08 | 11.09 | 13,383,847 | -0.03(-0.27%) |
Aug 09, 2024 | 10.93 | 11.12 | 10.91 | 11.12 | 16,773,841 | +0.26(+2.36%) |
Aug 08, 2024 | 10.84 | 10.89 | 10.78 | 10.86 | 14,228,926 | +0.16(+1.48%) |
Aug 07, 2024 | 10.95 | 10.98 | 10.62 | 10.70 | 18,000,212 | +0.12(+1.12%) |
Aug 06, 2024 | 10.39 | 10.67 | 10.35 | 10.59 | 20,206,798 | +0.13(+1.23%) |
Aug 05, 2024 | 10.19 | 10.61 | 10.10 | 10.46 | 30,763,206 | -0.14(-1.30%) |
Aug 02, 2024 | 10.73 | 10.74 | 10.48 | 10.60 | 16,238,571 | -0.57(-5.13%) |
Aug 01, 2024 | 11.75 | 11.76 | 11.10 | 11.17 | 14,901,741 | -0.60(-5.12%) |
Jul 31, 2024 | 11.80 | 11.92 | 11.75 | 11.77 | 15,141,250 | -0.07(-0.58%) |
Jul 30, 2024 | 11.79 | 11.91 | 11.78 | 11.84 | 13,698,048 | +0.05(+0.42%) |
Jul 29, 2024 | 11.91 | 11.93 | 11.74 | 11.79 | 11,515,857 | -0.04(-0.33%) |
Jul 26, 2024 | 11.74 | 11.86 | 11.71 | 11.83 | 11,567,891 | +0.23(+1.96%) |
Jul 25, 2024 | 11.55 | 11.72 | 11.51 | 11.60 | 8,181,783 | +0.05(+0.43%) |
Jul 24, 2024 | 11.74 | 11.77 | 11.55 | 11.55 | 9,479,115 | -0.25(-2.09%) |
Jul 23, 2024 | 11.75 | 11.82 | 11.74 | 11.80 | 8,980,428 | -0.04(-0.33%) |
Jul 22, 2024 | 11.78 | 11.84 | 11.72 | 11.84 | 6,710,545 | +0.14(+1.18%) |
Jul 19, 2024 | 11.70 | 11.82 | 11.64 | 11.70 | 13,177,212 | +0.11(+0.94%) |
Jul 18, 2024 | 11.86 | 11.90 | 11.53 | 11.59 | 14,243,145 | -0.28(-2.33%) |
Jul 17, 2024 | 11.91 | 11.96 | 11.81 | 11.87 | 13,724,858 | +0.12(+1.01%) |
Jul 16, 2024 | 11.56 | 11.75 | 11.54 | 11.75 | 7,839,414 | +0.16(+1.36%) |
Jul 15, 2024 | 11.48 | 11.61 | 11.48 | 11.59 | 10,869,034 | +0.14(+1.21%) |
Jul 12, 2024 | 11.45 | 11.49 | 11.39 | 11.45 | 8,765,844 | +0.01(+0.09%) |
Jul 11, 2024 | 11.33 | 11.44 | 11.30 | 11.44 | 10,057,583 | +0.19(+1.67%) |
Jul 10, 2024 | 11.13 | 11.26 | 11.09 | 11.26 | 11,520,433 | +0.23(+2.06%) |
Jul 09, 2024 | 10.98 | 11.10 | 10.96 | 11.03 | 9,887,972 | -0.31(-2.70%) |
Jul 08, 2024 | 11.36 | 11.42 | 11.24 | 11.34 | 10,902,734 | +0.11(+0.97%) |
Jul 05, 2024 | 11.30 | 11.32 | 11.14 | 11.23 | 9,035,177 | +0.19(+1.70%) |
Jul 03, 2024 | 10.99 | 11.08 | 10.99 | 11.04 | 6,617,474 | +0.29(+2.66%) |
Jul 02, 2024 | 10.65 | 10.75 | 10.60 | 10.75 | 8,218,765 | +0.02(+0.18%) |