Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 12.19 | 12.20 | 11.95 | 12.02 | 45,961 | -0.21(-1.72%) |
Sep 24, 2024 | 12.44 | 12.49 | 12.01 | 12.23 | 123,583 | +0.72(+6.26%) |
Sep 23, 2024 | 11.46 | 11.52 | 11.45 | 11.51 | 20,497 | +0.10(+0.88%) |
Sep 20, 2024 | 11.51 | 11.54 | 11.40 | 11.41 | 41,347 | -0.10(-0.87%) |
Sep 19, 2024 | 11.46 | 11.60 | 11.45 | 11.51 | 41,151 | +0.16(+1.45%) |
Sep 18, 2024 | 11.29 | 11.38 | 11.27 | 11.35 | 9,103 | +0.08(+0.67%) |
Sep 17, 2024 | 11.33 | 11.36 | 11.21 | 11.27 | 221,346 | -0.08(-0.70%) |
Sep 16, 2024 | 11.37 | 11.38 | 11.33 | 11.35 | 26,181 | +0.03(+0.27%) |
Sep 13, 2024 | 11.30 | 11.38 | 11.30 | 11.32 | 9,707 | -0.00(-0.01%) |
Sep 12, 2024 | 11.36 | 11.38 | 11.30 | 11.32 | 139,640 | -0.12(-1.04%) |
Sep 11, 2024 | 11.45 | 11.51 | 11.40 | 11.44 | 40,567 | +0.02(+0.18%) |
Sep 10, 2024 | 11.41 | 11.47 | 11.40 | 11.42 | 8,210 | -0.11(-0.95%) |
Sep 09, 2024 | 11.49 | 11.54 | 11.49 | 11.53 | 11,334 | -0.03(-0.26%) |
Sep 06, 2024 | 11.69 | 11.69 | 11.56 | 11.56 | 21,765 | -0.15(-1.28%) |
Sep 05, 2024 | 11.76 | 11.78 | 11.69 | 11.71 | 22,707 | -0.01(-0.09%) |
Sep 04, 2024 | 11.71 | 11.76 | 11.70 | 11.72 | 5,173 | +0.03(+0.26%) |
Sep 03, 2024 | 11.77 | 11.77 | 11.66 | 11.69 | 5,771 | -0.16(-1.35%) |
Aug 30, 2024 | 11.81 | 11.86 | 11.80 | 11.85 | 7,925 | +0.03(+0.25%) |
Aug 29, 2024 | 11.73 | 11.85 | 11.73 | 11.82 | 4,890 | +0.09(+0.77%) |
Aug 28, 2024 | 11.80 | 11.80 | 11.73 | 11.73 | 7,897 | -0.10(-0.85%) |
Aug 27, 2024 | 11.77 | 11.85 | 11.76 | 11.83 | 27,693 | +0.09(+0.77%) |
Aug 26, 2024 | 11.72 | 11.78 | 11.68 | 11.74 | 69,706 | +0.00(+0.00%) |
Aug 23, 2024 | 11.52 | 11.75 | 11.51 | 11.74 | 39,811 | +0.22(+1.91%) |
Aug 22, 2024 | 11.56 | 11.57 | 11.52 | 11.52 | 60,884 | -0.03(-0.26%) |
Aug 21, 2024 | 11.55 | 11.62 | 11.55 | 11.55 | 20,998 | -0.02(-0.17%) |
Aug 20, 2024 | 11.62 | 11.62 | 11.54 | 11.57 | 13,934 | -0.04(-0.34%) |
Aug 19, 2024 | 11.60 | 11.62 | 11.55 | 11.61 | 22,666 | +0.06(+0.52%) |
Aug 16, 2024 | 11.55 | 11.57 | 11.55 | 11.55 | 62,787 | +0.08(+0.70%) |
Aug 15, 2024 | 11.41 | 11.53 | 11.41 | 11.47 | 44,152 | +0.11(+0.97%) |
Aug 14, 2024 | 11.42 | 11.45 | 11.36 | 11.36 | 3,996 | -0.12(-1.05%) |
Aug 13, 2024 | 11.41 | 11.49 | 11.36 | 11.48 | 16,236 | +0.04(+0.35%) |
Aug 12, 2024 | 11.35 | 11.44 | 11.35 | 11.44 | 29,084 | +0.03(+0.26%) |
Aug 09, 2024 | 11.46 | 11.46 | 11.37 | 11.41 | 32,997 | -0.01(-0.09%) |
Aug 08, 2024 | 11.35 | 11.42 | 11.34 | 11.42 | 37,979 | +0.16(+1.42%) |
Aug 07, 2024 | 11.35 | 11.35 | 11.20 | 11.26 | 69,521 | -0.02(-0.18%) |
Aug 06, 2024 | 11.28 | 11.32 | 11.25 | 11.28 | 44,676 | +0.00(+0.00%) |
Aug 05, 2024 | 11.18 | 11.32 | 11.00 | 11.28 | 59,595 | -0.05(-0.44%) |
Aug 02, 2024 | 11.41 | 11.44 | 11.32 | 11.33 | 22,965 | -0.09(-0.79%) |
Aug 01, 2024 | 11.48 | 11.52 | 11.38 | 11.42 | 67,961 | -0.05(-0.44%) |
Jul 31, 2024 | 11.34 | 11.51 | 11.34 | 11.47 | 47,805 | +0.21(+1.87%) |
Jul 30, 2024 | 11.25 | 11.31 | 11.21 | 11.26 | 15,783 | -0.01(-0.12%) |
Jul 29, 2024 | 11.32 | 11.35 | 11.25 | 11.27 | 60,957 | -0.11(-0.93%) |
Jul 26, 2024 | 11.31 | 11.39 | 11.30 | 11.38 | 40,303 | +0.08(+0.71%) |
Jul 25, 2024 | 11.35 | 11.44 | 11.24 | 11.30 | 50,227 | -0.09(-0.79%) |
Jul 24, 2024 | 11.39 | 11.45 | 11.36 | 11.39 | 24,757 | -0.02(-0.18%) |
Jul 23, 2024 | 11.63 | 11.63 | 11.41 | 11.41 | 36,152 | -0.26(-2.23%) |
Jul 22, 2024 | 11.64 | 11.70 | 11.57 | 11.67 | 77,673 | -0.06(-0.51%) |
Jul 19, 2024 | 11.79 | 11.82 | 11.69 | 11.73 | 26,053 | +0.05(+0.45%) |
Jul 18, 2024 | 11.62 | 11.73 | 11.62 | 11.68 | 10,886 | +0.01(+0.06%) |
Jul 17, 2024 | 11.71 | 11.80 | 11.62 | 11.67 | 34,471 | -0.10(-0.85%) |
Jul 16, 2024 | 11.72 | 11.82 | 11.68 | 11.77 | 41,930 | +0.07(+0.60%) |
Jul 15, 2024 | 11.69 | 11.71 | 11.67 | 11.70 | 8,970 | +0.00(+0.00%) |
Jul 12, 2024 | 11.65 | 11.72 | 11.65 | 11.70 | 11,442 | -0.01(-0.09%) |
Jul 11, 2024 | 11.60 | 11.75 | 11.60 | 11.71 | 15,000 | +0.18(+1.56%) |
Jul 10, 2024 | 11.56 | 11.58 | 11.51 | 11.53 | 11,602 | -0.03(-0.26%) |
Jul 09, 2024 | 11.52 | 11.58 | 11.52 | 11.56 | 28,886 | +0.10(+0.83%) |
Jul 08, 2024 | 11.51 | 11.59 | 11.43 | 11.46 | 106,184 | -0.13(-1.16%) |
Jul 05, 2024 | 11.64 | 11.64 | 11.56 | 11.60 | 7,732 | -0.20(-1.69%) |
Jul 03, 2024 | 11.77 | 11.80 | 11.77 | 11.80 | 1,018 | +0.00(+0.00%) |
Jul 02, 2024 | 11.77 | 11.80 | 11.76 | 11.80 | 13,880 | +0.03(+0.21%) |