Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 23, 2024 | 11.25 | 11.55 | 11.19 | 11.51 | 2,083,651 | +0.26(+2.31%) |
Sep 20, 2024 | 11.34 | 11.41 | 11.23 | 11.25 | 7,775,421 | -0.21(-1.83%) |
Sep 19, 2024 | 11.63 | 11.65 | 11.43 | 11.46 | 1,424,146 | +0.02(+0.17%) |
Sep 18, 2024 | 11.53 | 11.62 | 11.37 | 11.44 | 1,492,504 | -0.08(-0.69%) |
Sep 17, 2024 | 11.70 | 11.75 | 11.48 | 11.52 | 1,867,636 | -0.14(-1.20%) |
Sep 16, 2024 | 11.61 | 11.75 | 11.57 | 11.66 | 1,586,806 | +0.06(+0.52%) |
Sep 13, 2024 | 11.39 | 11.61 | 11.35 | 11.60 | 3,293,053 | +0.35(+3.11%) |
Sep 12, 2024 | 11.37 | 11.45 | 11.22 | 11.25 | 2,335,066 | -0.13(-1.14%) |
Sep 11, 2024 | 11.70 | 11.74 | 11.32 | 11.38 | 2,144,172 | -0.44(-3.72%) |
Sep 10, 2024 | 11.74 | 11.86 | 11.59 | 11.82 | 1,616,564 | +0.09(+0.77%) |
Sep 09, 2024 | 11.65 | 11.96 | 11.63 | 11.73 | 2,681,770 | +0.07(+0.60%) |
Sep 06, 2024 | 11.86 | 11.94 | 11.63 | 11.66 | 1,542,194 | -0.16(-1.35%) |
Sep 05, 2024 | 11.84 | 11.99 | 11.77 | 11.82 | 1,869,440 | -0.04(-0.34%) |
Sep 04, 2024 | 11.95 | 12.04 | 11.79 | 11.86 | 3,325,181 | -0.14(-1.17%) |
Sep 03, 2024 | 11.92 | 12.18 | 11.92 | 12.00 | 1,995,204 | +0.00(+0.00%) |
Aug 30, 2024 | 11.97 | 12.04 | 11.88 | 12.00 | 1,353,864 | +0.05(+0.42%) |
Aug 29, 2024 | 11.98 | 12.05 | 11.93 | 11.95 | 1,403,436 | +0.01(+0.08%) |
Aug 28, 2024 | 11.95 | 12.02 | 11.82 | 11.94 | 1,616,645 | -0.08(-0.67%) |
Aug 27, 2024 | 11.99 | 12.05 | 11.95 | 12.02 | 2,029,335 | +0.01(+0.08%) |
Aug 26, 2024 | 12.19 | 12.28 | 12.01 | 12.01 | 1,838,979 | -0.12(-0.99%) |
Aug 23, 2024 | 11.92 | 12.22 | 11.89 | 12.13 | 4,499,085 | +0.26(+2.19%) |
Aug 22, 2024 | 11.98 | 12.10 | 11.74 | 11.87 | 2,468,259 | -0.12(-1.00%) |
Aug 21, 2024 | 11.94 | 12.00 | 11.86 | 11.99 | 1,340,853 | +0.07(+0.59%) |
Aug 20, 2024 | 11.89 | 11.97 | 11.77 | 11.92 | 1,794,762 | -0.04(-0.33%) |
Aug 19, 2024 | 11.91 | 11.99 | 11.83 | 11.96 | 2,872,158 | +0.05(+0.42%) |
Aug 16, 2024 | 11.85 | 12.02 | 11.82 | 11.91 | 1,907,614 | +0.03(+0.25%) |
Aug 15, 2024 | 11.89 | 12.03 | 11.87 | 11.88 | 1,926,778 | +0.05(+0.42%) |
Aug 14, 2024 | 11.96 | 11.99 | 11.78 | 11.83 | 2,184,450 | -0.15(-1.25%) |
Aug 13, 2024 | 11.66 | 12.17 | 11.65 | 11.98 | 7,037,455 | +0.42(+3.63%) |
Aug 12, 2024 | 11.88 | 11.90 | 11.54 | 11.56 | 3,889,689 | -0.32(-2.69%) |
Aug 09, 2024 | 11.95 | 12.00 | 11.65 | 11.88 | 3,130,426 | -0.02(-0.17%) |
Aug 08, 2024 | 11.64 | 11.96 | 11.60 | 11.90 | 2,941,228 | +0.30(+2.59%) |
Aug 07, 2024 | 11.86 | 11.98 | 11.60 | 11.60 | 3,719,897 | -0.08(-0.68%) |
Aug 06, 2024 | 11.93 | 11.95 | 11.51 | 11.68 | 7,404,054 | -0.20(-1.68%) |
Aug 05, 2024 | 11.41 | 12.03 | 11.41 | 11.88 | 11,913,527 | +0.06(+0.51%) |
Aug 02, 2024 | 10.00 | 12.75 | 9.850 | 11.82 | 19,701,140 | +1.53(+14.87%) |
Aug 01, 2024 | 10.10 | 10.41 | 9.625 | 10.29 | 7,406,579 | -0.59(-5.42%) |
Jul 31, 2024 | 11.10 | 11.16 | 10.87 | 10.88 | 4,379,180 | -0.17(-1.54%) |
Jul 30, 2024 | 10.87 | 11.11 | 10.75 | 11.05 | 3,651,309 | +0.24(+2.22%) |
Jul 29, 2024 | 10.77 | 10.84 | 10.71 | 10.81 | 2,568,368 | +0.00(+0.00%) |
Jul 26, 2024 | 10.66 | 10.89 | 10.58 | 10.81 | 2,598,447 | +0.28(+2.66%) |
Jul 25, 2024 | 10.35 | 10.75 | 10.33 | 10.53 | 2,707,456 | +0.25(+2.43%) |
Jul 24, 2024 | 10.56 | 10.64 | 10.25 | 10.28 | 3,287,490 | -0.30(-2.84%) |
Jul 23, 2024 | 10.35 | 10.63 | 10.35 | 10.58 | 2,306,185 | +0.15(+1.44%) |
Jul 22, 2024 | 10.20 | 10.57 | 10.19 | 10.43 | 4,395,852 | +0.30(+2.96%) |
Jul 19, 2024 | 10.05 | 10.18 | 9.900 | 10.13 | 4,216,420 | +0.07(+0.70%) |
Jul 18, 2024 | 10.09 | 10.26 | 9.945 | 10.06 | 5,774,236 | -0.09(-0.89%) |
Jul 17, 2024 | 10.10 | 10.29 | 10.05 | 10.15 | 4,108,934 | -0.01(-0.10%) |
Jul 16, 2024 | 10.00 | 10.25 | 9.970 | 10.16 | 2,868,234 | +0.23(+2.32%) |
Jul 15, 2024 | 9.950 | 10.07 | 9.910 | 9.930 | 2,371,180 | +0.00(+0.00%) |
Jul 12, 2024 | 9.770 | 10.07 | 9.660 | 9.930 | 3,026,588 | +0.29(+3.01%) |
Jul 11, 2024 | 9.430 | 9.710 | 9.385 | 9.640 | 4,406,505 | +0.41(+4.44%) |
Jul 10, 2024 | 9.190 | 9.260 | 9.125 | 9.230 | 1,926,975 | +0.04(+0.44%) |
Jul 09, 2024 | 9.210 | 9.240 | 9.105 | 9.190 | 1,665,011 | +0.01(+0.11%) |
Jul 08, 2024 | 9.210 | 9.220 | 9.110 | 9.180 | 2,033,706 | +0.04(+0.44%) |
Jul 05, 2024 | 9.180 | 9.190 | 9.030 | 9.140 | 3,584,492 | -0.06(-0.65%) |
Jul 03, 2024 | 9.260 | 9.320 | 9.170 | 9.200 | 2,038,465 | -0.03(-0.33%) |
Jul 02, 2024 | 9.150 | 9.245 | 9.060 | 9.230 | 2,378,193 | +0.09(+0.98%) |