Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 11.53 | 11.54 | 11.47 | 11.54 | 8,898 | +0.13(+1.18%) |
Oct 17, 2024 | 11.42 | 11.45 | 11.40 | 11.41 | 9,944 | -0.08(-0.70%) |
Oct 16, 2024 | 11.60 | 11.60 | 11.48 | 11.49 | 4,880 | -0.01(-0.13%) |
Oct 15, 2024 | 11.55 | 11.61 | 11.50 | 11.50 | 9,078 | -0.12(-1.03%) |
Oct 14, 2024 | 11.64 | 11.64 | 11.56 | 11.62 | 5,203 | -0.01(-0.09%) |
Oct 11, 2024 | 11.67 | 11.67 | 11.63 | 11.63 | 10,715 | -0.04(-0.34%) |
Oct 10, 2024 | 11.62 | 11.67 | 11.57 | 11.67 | 9,950 | +0.06(+0.52%) |
Oct 09, 2024 | 11.67 | 11.67 | 11.61 | 11.61 | 13,376 | -0.12(-0.99%) |
Oct 08, 2024 | 11.72 | 11.73 | 11.70 | 11.73 | 2,757 | +0.02(+0.20%) |
Oct 07, 2024 | 11.68 | 11.73 | 11.68 | 11.70 | 6,819 | +0.02(+0.19%) |
Oct 04, 2024 | 11.65 | 11.74 | 11.65 | 11.68 | 8,368 | -0.15(-1.27%) |
Oct 03, 2024 | 11.83 | 11.85 | 11.79 | 11.83 | 4,379 | -0.08(-0.67%) |
Oct 02, 2024 | 11.95 | 11.95 | 11.85 | 11.91 | 10,704 | -0.01(-0.10%) |
Oct 01, 2024 | 11.99 | 11.99 | 11.87 | 11.92 | 3,303 | -0.14(-1.13%) |
Sep 30, 2024 | 12.16 | 12.16 | 12.04 | 12.06 | 8,818 | -0.08(-0.64%) |
Sep 27, 2024 | 12.15 | 12.15 | 12.14 | 12.14 | 269 | +0.01(+0.05%) |
Sep 26, 2024 | 12.10 | 12.19 | 12.10 | 12.13 | 7,024 | +0.09(+0.71%) |
Sep 25, 2024 | 12.18 | 12.18 | 12.04 | 12.04 | 2,211 | -0.11(-0.87%) |
Sep 24, 2024 | 12.12 | 12.17 | 12.12 | 12.15 | 5,479 | +0.11(+0.92%) |
Sep 23, 2024 | 12.09 | 12.09 | 12.04 | 12.04 | 1,503 | -0.10(-0.79%) |
Sep 20, 2024 | 12.10 | 12.15 | 12.08 | 12.14 | 2,276 | +0.01(+0.05%) |
Sep 19, 2024 | 12.05 | 12.16 | 12.05 | 12.13 | 21,793 | +0.10(+0.81%) |
Sep 18, 2024 | 12.08 | 12.21 | 12.03 | 12.03 | 3,537 | -0.02(-0.16%) |
Sep 17, 2024 | 12.11 | 12.11 | 12.05 | 12.05 | 2,921 | -0.07(-0.57%) |
Sep 16, 2024 | 12.08 | 12.12 | 12.08 | 12.12 | 1,886 | +0.19(+1.59%) |
Sep 13, 2024 | 11.97 | 12.01 | 11.93 | 11.93 | 2,003 | -0.06(-0.50%) |
Sep 12, 2024 | 11.88 | 11.99 | 11.88 | 11.99 | 1,670 | +0.13(+1.10%) |
Sep 11, 2024 | 11.88 | 11.88 | 11.86 | 11.86 | 1,018 | +0.00(+0.01%) |
Sep 10, 2024 | 11.85 | 11.86 | 11.85 | 11.86 | 3,965 | -0.01(-0.09%) |
Sep 09, 2024 | 11.91 | 11.91 | 11.87 | 11.87 | 3,221 | -0.10(-0.84%) |
Sep 06, 2024 | 11.96 | 12.00 | 11.96 | 11.97 | 7,097 | -0.09(-0.75%) |
Sep 05, 2024 | 12.00 | 12.06 | 11.98 | 12.06 | 4,281 | +0.07(+0.58%) |
Sep 04, 2024 | 11.96 | 12.00 | 11.92 | 11.99 | 2,122 | +0.09(+0.76%) |
Sep 03, 2024 | 11.87 | 11.93 | 11.85 | 11.90 | 13,700 | +0.03(+0.25%) |
Aug 30, 2024 | 11.97 | 11.97 | 11.87 | 11.87 | 6,308 | -0.06(-0.54%) |
Aug 29, 2024 | 11.98 | 11.98 | 11.93 | 11.93 | 7,506 | -0.09(-0.77%) |
Aug 28, 2024 | 12.04 | 12.06 | 12.02 | 12.03 | 899 | -0.11(-0.93%) |
Aug 27, 2024 | 12.08 | 12.18 | 12.08 | 12.14 | 7,835 | +0.01(+0.05%) |
Aug 26, 2024 | 12.12 | 12.16 | 12.12 | 12.13 | 8,454 | -0.08(-0.62%) |
Aug 23, 2024 | 12.02 | 12.21 | 12.02 | 12.21 | 20,238 | +0.15(+1.24%) |
Aug 22, 2024 | 12.06 | 12.06 | 12.01 | 12.06 | 6,047 | -0.03(-0.25%) |
Aug 21, 2024 | 12.00 | 12.15 | 12.00 | 12.09 | 7,578 | +0.00(+0.00%) |
Aug 20, 2024 | 12.00 | 12.09 | 11.99 | 12.09 | 12,135 | +0.10(+0.83%) |
Aug 19, 2024 | 11.85 | 11.99 | 11.85 | 11.99 | 13,265 | +0.14(+1.18%) |
Aug 16, 2024 | 11.83 | 11.85 | 11.76 | 11.85 | 16,685 | +0.14(+1.18%) |
Aug 15, 2024 | 11.73 | 11.76 | 11.71 | 11.71 | 5,874 | -0.08(-0.66%) |
Aug 14, 2024 | 11.88 | 11.88 | 11.79 | 11.79 | 3,686 | +0.01(+0.09%) |
Aug 13, 2024 | 11.68 | 11.78 | 11.67 | 11.78 | 6,433 | +0.13(+1.11%) |
Aug 12, 2024 | 11.64 | 11.67 | 11.62 | 11.65 | 4,220 | +0.04(+0.34%) |
Aug 09, 2024 | 11.63 | 11.63 | 11.61 | 11.61 | 765 | +0.05(+0.43%) |
Aug 08, 2024 | 11.60 | 11.60 | 11.56 | 11.56 | 7,676 | -0.05(-0.39%) |
Aug 07, 2024 | 11.66 | 11.66 | 11.60 | 11.61 | 2,864 | -0.03(-0.22%) |
Aug 06, 2024 | 11.61 | 11.63 | 11.61 | 11.63 | 2,200 | -0.02(-0.16%) |
Aug 05, 2024 | 11.72 | 11.79 | 11.66 | 11.65 | 12,452 | +0.08(+0.68%) |
Aug 02, 2024 | 11.55 | 11.61 | 11.54 | 11.57 | 6,421 | +0.25(+2.22%) |