Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 10.96 | 11.00 | 10.70 | 10.95 | 2,415,757 | +0.03(+0.27%) |
Oct 17, 2024 | 11.04 | 11.04 | 10.80 | 10.92 | 1,850,628 | -0.11(-1.00%) |
Oct 16, 2024 | 10.80 | 11.14 | 10.76 | 11.03 | 1,642,741 | +0.27(+2.51%) |
Oct 15, 2024 | 10.41 | 10.80 | 10.40 | 10.76 | 1,683,165 | +0.30(+2.87%) |
Oct 14, 2024 | 10.35 | 10.59 | 10.30 | 10.46 | 1,043,732 | +0.03(+0.29%) |
Oct 11, 2024 | 10.28 | 10.44 | 10.16 | 10.43 | 1,551,340 | +0.15(+1.46%) |
Oct 10, 2024 | 10.51 | 10.51 | 10.12 | 10.28 | 1,821,100 | -0.31(-2.93%) |
Oct 09, 2024 | 10.64 | 10.74 | 10.57 | 10.59 | 1,997,977 | -0.04(-0.38%) |
Oct 08, 2024 | 10.85 | 10.85 | 10.62 | 10.63 | 2,085,597 | -0.14(-1.30%) |
Oct 07, 2024 | 11.03 | 11.11 | 10.65 | 10.77 | 1,834,931 | -0.25(-2.27%) |
Oct 04, 2024 | 11.25 | 11.36 | 10.94 | 11.02 | 1,410,354 | -0.17(-1.52%) |
Oct 03, 2024 | 11.34 | 11.40 | 11.19 | 11.19 | 831,410 | -0.16(-1.41%) |
Oct 02, 2024 | 11.25 | 11.57 | 11.16 | 11.35 | 1,361,881 | +0.05(+0.44%) |
Oct 01, 2024 | 11.14 | 11.32 | 10.98 | 11.30 | 1,179,544 | +0.16(+1.44%) |
Sep 30, 2024 | 10.99 | 11.29 | 10.93 | 11.14 | 1,071,889 | +0.14(+1.27%) |
Sep 27, 2024 | 10.97 | 11.06 | 10.84 | 11.00 | 954,637 | +0.15(+1.38%) |
Sep 26, 2024 | 10.80 | 10.89 | 10.70 | 10.85 | 991,728 | +0.08(+0.74%) |
Sep 25, 2024 | 10.89 | 11.00 | 10.67 | 10.77 | 1,405,754 | -0.10(-0.92%) |
Sep 24, 2024 | 11.18 | 11.18 | 10.65 | 10.87 | 1,962,538 | -0.24(-2.16%) |
Sep 23, 2024 | 11.41 | 11.41 | 11.03 | 11.11 | 1,375,150 | -0.24(-2.11%) |
Sep 20, 2024 | 11.46 | 11.57 | 11.32 | 11.35 | 4,975,572 | -0.15(-1.30%) |
Sep 19, 2024 | 11.35 | 11.53 | 11.21 | 11.50 | 1,607,299 | +0.29(+2.59%) |
Sep 18, 2024 | 11.20 | 11.35 | 11.15 | 11.21 | 1,214,498 | -0.05(-0.44%) |
Sep 17, 2024 | 11.20 | 11.34 | 10.98 | 11.26 | 1,668,647 | +0.11(+0.99%) |
Sep 16, 2024 | 11.21 | 11.26 | 11.03 | 11.15 | 1,629,182 | -0.02(-0.18%) |
Sep 13, 2024 | 10.94 | 11.29 | 10.94 | 11.17 | 2,259,049 | +0.20(+1.82%) |
Sep 12, 2024 | 10.91 | 10.99 | 10.63 | 10.97 | 1,904,196 | +0.06(+0.55%) |
Sep 11, 2024 | 11.12 | 11.12 | 10.88 | 10.91 | 2,359,458 | -0.28(-2.50%) |
Sep 10, 2024 | 10.93 | 11.31 | 10.84 | 11.19 | 2,029,998 | +0.32(+2.94%) |
Sep 09, 2024 | 10.89 | 10.95 | 10.55 | 10.87 | 2,390,951 | -0.16(-1.45%) |
Sep 06, 2024 | 10.91 | 11.10 | 10.87 | 11.03 | 1,800,208 | +0.18(+1.66%) |
Sep 05, 2024 | 10.86 | 10.86 | 10.74 | 10.85 | 1,976,719 | -0.01(-0.09%) |
Sep 04, 2024 | 10.79 | 10.87 | 10.73 | 10.86 | 2,537,489 | -0.02(-0.18%) |
Sep 03, 2024 | 11.12 | 11.32 | 10.80 | 10.88 | 1,964,510 | -0.34(-3.03%) |
Aug 30, 2024 | 11.30 | 11.31 | 11.03 | 11.22 | 1,325,588 | -0.04(-0.36%) |
Aug 29, 2024 | 11.04 | 11.47 | 10.92 | 11.26 | 1,489,156 | +0.25(+2.27%) |
Aug 28, 2024 | 11.13 | 11.22 | 10.89 | 11.01 | 4,887,340 | -0.20(-1.78%) |
Aug 27, 2024 | 11.36 | 11.49 | 11.10 | 11.21 | 1,170,215 | -0.19(-1.67%) |
Aug 26, 2024 | 11.52 | 11.53 | 11.37 | 11.40 | 1,021,787 | -0.09(-0.78%) |
Aug 23, 2024 | 11.38 | 11.57 | 11.23 | 11.49 | 1,333,186 | +0.21(+1.86%) |
Aug 22, 2024 | 11.36 | 11.38 | 11.21 | 11.28 | 1,908,727 | -0.10(-0.88%) |
Aug 21, 2024 | 11.42 | 11.48 | 11.24 | 11.38 | 1,877,793 | +0.02(+0.18%) |
Aug 20, 2024 | 11.39 | 11.44 | 11.25 | 11.36 | 855,840 | -0.09(-0.79%) |
Aug 19, 2024 | 11.25 | 11.48 | 11.04 | 11.45 | 1,705,133 | +0.25(+2.23%) |
Aug 16, 2024 | 11.40 | 11.45 | 11.16 | 11.20 | 1,631,297 | -0.14(-1.23%) |
Aug 15, 2024 | 11.42 | 11.50 | 11.24 | 11.34 | 1,503,552 | +0.07(+0.62%) |
Aug 14, 2024 | 11.10 | 11.29 | 10.90 | 11.27 | 1,246,125 | +0.23(+2.08%) |
Aug 13, 2024 | 10.96 | 11.18 | 10.87 | 11.04 | 1,465,641 | +0.14(+1.28%) |
Aug 12, 2024 | 11.10 | 11.10 | 10.87 | 10.90 | 1,976,454 | -0.20(-1.80%) |
Aug 09, 2024 | 10.67 | 11.11 | 10.59 | 11.10 | 2,976,587 | +0.40(+3.74%) |
Aug 08, 2024 | 10.75 | 10.90 | 10.62 | 10.70 | 2,404,908 | -0.05(-0.47%) |
Aug 07, 2024 | 10.70 | 11.00 | 9.880 | 10.75 | 14,112,233 | +0.70(+6.97%) |
Aug 06, 2024 | 10.02 | 10.27 | 9.740 | 10.05 | 2,218,542 | -0.02(-0.20%) |
Aug 05, 2024 | 10.07 | 10.20 | 9.940 | 10.07 | 2,997,609 | -0.46(-4.37%) |
Aug 02, 2024 | 10.59 | 10.71 | 10.30 | 10.53 | 2,291,294 | -0.38(-3.48%) |