Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 23, 2024 | 12.46 | 12.51 | 12.43 | 12.45 | 2,254,898 | -0.07(-0.56%) |
Sep 20, 2024 | 12.51 | 12.54 | 12.47 | 12.52 | 1,647,175 | +0.02(+0.16%) |
Sep 19, 2024 | 12.48 | 12.52 | 12.45 | 12.50 | 2,488,564 | +0.07(+0.56%) |
Sep 18, 2024 | 12.40 | 12.48 | 12.38 | 12.43 | 5,463,384 | +0.02(+0.16%) |
Sep 17, 2024 | 12.40 | 12.47 | 12.35 | 12.41 | 5,221,975 | +0.01(+0.08%) |
Sep 16, 2024 | 12.35 | 12.42 | 12.34 | 12.40 | 2,330,899 | +0.06(+0.49%) |
Sep 13, 2024 | 12.34 | 12.35 | 12.31 | 12.34 | 2,921,697 | +0.05(+0.41%) |
Sep 12, 2024 | 12.23 | 12.30 | 12.21 | 12.29 | 4,075,215 | +0.06(+0.49%) |
Sep 11, 2024 | 12.21 | 12.24 | 12.18 | 12.23 | 2,979,525 | +0.02(+0.16%) |
Sep 10, 2024 | 12.20 | 12.24 | 12.16 | 12.21 | 2,627,830 | +0.01(+0.08%) |
Sep 09, 2024 | 12.10 | 12.22 | 12.10 | 12.20 | 2,317,705 | +0.10(+0.83%) |
Sep 06, 2024 | 12.17 | 12.20 | 12.06 | 12.10 | 5,657,454 | -0.03(-0.25%) |
Sep 05, 2024 | 12.10 | 12.17 | 12.09 | 12.13 | 4,093,707 | +0.05(+0.41%) |
Sep 04, 2024 | 11.98 | 12.10 | 11.98 | 12.08 | 2,619,479 | +0.11(+0.92%) |
Sep 03, 2024 | 11.97 | 12.01 | 11.95 | 11.97 | 3,306,741 | -0.02(-0.17%) |
Aug 30, 2024 | 12.06 | 12.07 | 11.96 | 11.99 | 3,670,740 | -0.06(-0.50%) |
Aug 29, 2024 | 12.00 | 12.06 | 12.00 | 12.05 | 3,300,742 | +0.02(+0.17%) |
Aug 28, 2024 | 12.00 | 12.03 | 12.00 | 12.03 | 1,693,360 | +0.03(+0.25%) |
Aug 27, 2024 | 11.95 | 12.00 | 11.95 | 12.00 | 4,360,314 | +0.02(+0.17%) |
Aug 26, 2024 | 12.00 | 12.04 | 11.96 | 11.98 | 4,048,879 | -0.02(-0.17%) |
Aug 23, 2024 | 11.95 | 12.00 | 11.93 | 12.00 | 1,621,135 | +0.08(+0.67%) |
Aug 22, 2024 | 11.95 | 11.96 | 11.90 | 11.92 | 1,646,356 | -0.03(-0.25%) |
Aug 21, 2024 | 11.88 | 11.95 | 11.88 | 11.95 | 2,050,655 | +0.06(+0.50%) |
Aug 20, 2024 | 11.85 | 11.90 | 11.85 | 11.89 | 1,821,938 | +0.03(+0.25%) |
Aug 19, 2024 | 11.81 | 11.88 | 11.81 | 11.86 | 1,496,875 | +0.03(+0.24%) |
Aug 16, 2024 | 11.79 | 11.84 | 11.76 | 11.83 | 3,423,578 | +0.08(+0.68%) |
Aug 15, 2024 | 11.73 | 11.79 | 11.72 | 11.75 | 5,824,216 | -0.01(-0.08%) |
Aug 14, 2024 | 11.71 | 11.78 | 11.69 | 11.76 | 4,834,007 | +0.05(+0.42%) |
Aug 13, 2024 | 11.62 | 11.71 | 11.62 | 11.71 | 2,897,390 | +0.12(+1.03%) |
Aug 12, 2024 | 11.67 | 11.67 | 11.59 | 11.59 | 3,190,869 | -0.06(-0.51%) |
Aug 09, 2024 | 11.71 | 11.71 | 11.62 | 11.65 | 3,252,455 | -0.04(-0.34%) |
Aug 08, 2024 | 11.64 | 11.70 | 11.62 | 11.69 | 4,385,364 | +0.05(+0.43%) |
Aug 07, 2024 | 11.60 | 11.69 | 11.60 | 11.64 | 3,968,432 | +0.05(+0.43%) |
Aug 06, 2024 | 11.53 | 11.63 | 11.46 | 11.59 | 4,589,773 | +0.10(+0.87%) |
Aug 05, 2024 | 11.37 | 11.56 | 11.36 | 11.49 | 6,043,588 | -0.15(-1.28%) |
Aug 02, 2024 | 11.55 | 11.65 | 11.55 | 11.64 | 4,676,760 | +0.01(+0.09%) |
Aug 01, 2024 | 11.58 | 11.64 | 11.55 | 11.63 | 6,026,527 | +0.09(+0.78%) |
Jul 31, 2024 | 11.59 | 11.61 | 11.52 | 11.54 | 4,047,017 | -0.04(-0.34%) |
Jul 30, 2024 | 11.56 | 11.59 | 11.55 | 11.58 | 2,137,745 | +0.02(+0.17%) |
Jul 29, 2024 | 11.60 | 11.60 | 11.53 | 11.56 | 2,327,300 | -0.04(-0.34%) |
Jul 26, 2024 | 11.60 | 11.62 | 11.57 | 11.60 | 2,985,642 | +0.05(+0.43%) |
Jul 25, 2024 | 11.54 | 11.60 | 11.51 | 11.55 | 4,160,059 | +0.04(+0.35%) |
Jul 24, 2024 | 11.59 | 11.62 | 11.49 | 11.51 | 4,271,077 | -0.10(-0.86%) |
Jul 23, 2024 | 11.66 | 11.68 | 11.61 | 11.61 | 2,194,829 | -0.05(-0.43%) |
Jul 22, 2024 | 11.66 | 11.70 | 11.64 | 11.66 | 2,333,114 | +0.01(+0.07%) |
Jul 19, 2024 | 11.63 | 11.65 | 11.62 | 11.65 | 2,727,023 | +0.01(+0.09%) |
Jul 18, 2024 | 11.70 | 11.70 | 11.62 | 11.64 | 3,785,043 | -0.03(-0.25%) |
Jul 17, 2024 | 11.66 | 11.68 | 11.64 | 11.67 | 3,098,823 | -0.02(-0.17%) |
Jul 16, 2024 | 11.69 | 11.72 | 11.67 | 11.69 | 2,547,778 | +0.02(+0.17%) |
Jul 15, 2024 | 11.71 | 11.72 | 11.64 | 11.67 | 2,665,917 | -0.01(-0.08%) |
Jul 12, 2024 | 11.66 | 11.72 | 11.65 | 11.68 | 4,072,833 | +0.02(+0.17%) |
Jul 11, 2024 | 11.60 | 11.67 | 11.58 | 11.66 | 7,754,567 | +0.13(+1.12%) |
Jul 10, 2024 | 11.51 | 11.54 | 11.47 | 11.54 | 3,175,049 | +0.06(+0.52%) |
Jul 09, 2024 | 11.55 | 11.55 | 11.47 | 11.48 | 3,485,381 | -0.08(-0.69%) |
Jul 08, 2024 | 11.56 | 11.60 | 11.53 | 11.56 | 2,151,349 | -0.03(-0.26%) |
Jul 05, 2024 | 11.56 | 11.60 | 11.54 | 11.59 | 1,046,058 | +0.01(+0.09%) |
Jul 03, 2024 | 11.47 | 11.58 | 11.46 | 11.58 | 2,514,066 | +0.11(+0.95%) |
Jul 02, 2024 | 11.42 | 11.47 | 11.41 | 11.47 | 1,542,909 | +0.06(+0.52%) |