Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 11.99 | 11.99 | 11.88 | 11.89 | 644,007 | +0.02(+0.17%) |
Sep 25, 2024 | 12.03 | 12.03 | 11.86 | 11.87 | 825,328 | -0.15(-1.25%) |
Sep 24, 2024 | 12.03 | 12.07 | 11.99 | 12.02 | 633,033 | -0.02(-0.17%) |
Sep 23, 2024 | 12.09 | 12.11 | 12.00 | 12.04 | 421,239 | +0.03(+0.25%) |
Sep 20, 2024 | 12.10 | 12.12 | 11.96 | 12.01 | 4,326,643 | -0.21(-1.72%) |
Sep 19, 2024 | 12.20 | 12.22 | 12.06 | 12.22 | 1,050,873 | +0.14(+1.16%) |
Sep 18, 2024 | 12.07 | 12.20 | 12.00 | 12.08 | 654,670 | +0.00(+0.00%) |
Sep 17, 2024 | 12.19 | 12.20 | 12.04 | 12.08 | 1,150,679 | -0.01(-0.08%) |
Sep 16, 2024 | 12.25 | 12.25 | 12.01 | 12.09 | 706,186 | -0.11(-0.90%) |
Sep 13, 2024 | 12.15 | 12.22 | 12.06 | 12.20 | 788,991 | +0.15(+1.24%) |
Sep 12, 2024 | 11.92 | 12.06 | 11.90 | 12.05 | 412,946 | +0.16(+1.35%) |
Sep 11, 2024 | 11.91 | 11.96 | 11.76 | 11.89 | 380,196 | -0.11(-0.92%) |
Sep 10, 2024 | 11.89 | 12.01 | 11.89 | 12.00 | 374,404 | +0.09(+0.76%) |
Sep 09, 2024 | 11.91 | 11.96 | 11.84 | 11.91 | 286,708 | +0.01(+0.08%) |
Sep 06, 2024 | 11.99 | 12.02 | 11.85 | 11.90 | 390,722 | -0.10(-0.83%) |
Sep 05, 2024 | 12.11 | 12.17 | 11.95 | 12.00 | 472,611 | -0.03(-0.25%) |
Sep 04, 2024 | 12.26 | 12.27 | 12.02 | 12.03 | 495,585 | -0.28(-2.27%) |
Sep 03, 2024 | 12.23 | 12.35 | 12.22 | 12.31 | 988,111 | -0.05(-0.40%) |
Aug 30, 2024 | 12.24 | 12.36 | 12.21 | 12.36 | 990,613 | +0.17(+1.39%) |
Aug 29, 2024 | 12.13 | 12.27 | 12.07 | 12.19 | 602,679 | +0.14(+1.16%) |
Aug 28, 2024 | 12.05 | 12.16 | 11.98 | 12.05 | 376,792 | -0.06(-0.50%) |
Aug 27, 2024 | 12.04 | 12.13 | 12.03 | 12.11 | 454,995 | +0.00(+0.00%) |
Aug 26, 2024 | 12.05 | 12.16 | 12.04 | 12.11 | 439,810 | +0.10(+0.83%) |
Aug 23, 2024 | 11.84 | 12.05 | 11.84 | 12.01 | 363,125 | +0.21(+1.78%) |
Aug 22, 2024 | 11.80 | 11.89 | 11.79 | 11.80 | 332,996 | +0.03(+0.25%) |
Aug 21, 2024 | 11.83 | 11.83 | 11.70 | 11.77 | 427,248 | +0.03(+0.26%) |
Aug 20, 2024 | 11.80 | 11.80 | 11.63 | 11.74 | 308,661 | -0.07(-0.59%) |
Aug 19, 2024 | 11.83 | 11.84 | 11.72 | 11.81 | 396,671 | +0.03(+0.25%) |
Aug 16, 2024 | 11.75 | 11.84 | 11.75 | 11.78 | 315,548 | -0.01(-0.08%) |
Aug 15, 2024 | 11.88 | 11.88 | 11.64 | 11.79 | 578,158 | +0.10(+0.86%) |
Aug 14, 2024 | 11.65 | 11.71 | 11.56 | 11.69 | 565,393 | +0.05(+0.43%) |
Aug 13, 2024 | 11.61 | 11.64 | 11.52 | 11.64 | 496,843 | +0.13(+1.13%) |
Aug 12, 2024 | 11.74 | 11.74 | 11.44 | 11.51 | 464,810 | -0.16(-1.37%) |
Aug 09, 2024 | 11.71 | 11.71 | 11.59 | 11.67 | 325,394 | +0.00(+0.00%) |
Aug 08, 2024 | 11.65 | 11.69 | 11.56 | 11.67 | 348,728 | +0.10(+0.86%) |
Aug 07, 2024 | 11.62 | 11.70 | 11.50 | 11.57 | 624,767 | +0.13(+1.14%) |
Aug 06, 2024 | 11.38 | 11.60 | 11.30 | 11.44 | 659,934 | +0.07(+0.62%) |
Aug 05, 2024 | 11.35 | 11.51 | 11.12 | 11.37 | 755,072 | -0.40(-3.40%) |
Aug 02, 2024 | 11.63 | 11.90 | 11.60 | 11.77 | 668,894 | -0.10(-0.84%) |
Aug 01, 2024 | 12.03 | 12.07 | 11.77 | 11.87 | 796,064 | -0.13(-1.08%) |
Jul 31, 2024 | 12.28 | 12.32 | 12.00 | 12.00 | 853,612 | -0.24(-1.96%) |
Jul 30, 2024 | 12.21 | 12.35 | 12.15 | 12.24 | 787,369 | +0.10(+0.82%) |
Jul 29, 2024 | 12.28 | 12.36 | 12.12 | 12.14 | 637,171 | -0.06(-0.49%) |
Jul 26, 2024 | 12.27 | 12.27 | 12.01 | 12.20 | 518,707 | +0.06(+0.49%) |
Jul 25, 2024 | 12.24 | 12.48 | 11.96 | 12.14 | 1,309,990 | +0.30(+2.53%) |
Jul 24, 2024 | 12.14 | 12.14 | 11.79 | 11.84 | 1,220,343 | -0.40(-3.27%) |
Jul 23, 2024 | 12.06 | 12.41 | 12.06 | 12.24 | 1,235,074 | +0.12(+0.99%) |
Jul 22, 2024 | 12.25 | 12.25 | 12.09 | 12.12 | 538,618 | -0.06(-0.49%) |
Jul 19, 2024 | 12.19 | 12.35 | 12.09 | 12.18 | 657,240 | +0.09(+0.74%) |
Jul 18, 2024 | 12.02 | 12.23 | 12.02 | 12.09 | 622,965 | -0.02(-0.17%) |
Jul 17, 2024 | 11.88 | 12.17 | 11.88 | 12.11 | 665,346 | +0.10(+0.83%) |
Jul 16, 2024 | 11.87 | 12.05 | 11.81 | 12.01 | 739,248 | +0.19(+1.61%) |
Jul 15, 2024 | 11.80 | 11.88 | 11.70 | 11.82 | 689,065 | +0.09(+0.77%) |
Jul 12, 2024 | 11.78 | 11.92 | 11.69 | 11.73 | 854,193 | +0.06(+0.51%) |
Jul 11, 2024 | 11.50 | 11.67 | 11.43 | 11.67 | 662,245 | +0.25(+2.19%) |
Jul 10, 2024 | 11.35 | 11.42 | 11.29 | 11.42 | 667,043 | +0.08(+0.71%) |
Jul 09, 2024 | 11.26 | 11.35 | 11.24 | 11.34 | 388,233 | +0.07(+0.62%) |
Jul 08, 2024 | 11.29 | 11.36 | 11.25 | 11.27 | 393,286 | +0.06(+0.54%) |
Jul 05, 2024 | 11.14 | 11.26 | 11.10 | 11.21 | 390,342 | +0.04(+0.36%) |
Jul 03, 2024 | 11.31 | 11.33 | 11.17 | 11.17 | 244,110 | -0.11(-0.98%) |
Jul 02, 2024 | 11.13 | 11.30 | 11.12 | 11.28 | 358,556 | +0.18(+1.62%) |