Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 23, 2024 | 11.05 | 11.08 | 11.03 | 11.05 | 22,935,460 | -0.03(-0.27%) |
Sep 20, 2024 | 11.07 | 11.13 | 11.05 | 11.08 | 28,624,896 | +0.04(+0.36%) |
Sep 19, 2024 | 11.04 | 11.10 | 11.00 | 11.04 | 43,773,480 | -0.20(-1.78%) |
Sep 18, 2024 | 11.18 | 11.25 | 11.09 | 11.24 | 63,853,344 | +0.04(+0.36%) |
Sep 17, 2024 | 11.16 | 11.24 | 11.12 | 11.20 | 35,579,312 | +0.00(+0.00%) |
Sep 16, 2024 | 11.21 | 11.26 | 11.19 | 11.20 | 39,101,796 | -0.02(-0.18%) |
Sep 13, 2024 | 11.26 | 11.26 | 11.19 | 11.22 | 22,012,232 | -0.05(-0.44%) |
Sep 12, 2024 | 11.34 | 11.39 | 11.25 | 11.27 | 41,878,152 | -0.08(-0.70%) |
Sep 11, 2024 | 11.48 | 11.66 | 11.33 | 11.35 | 61,868,280 | -0.12(-1.05%) |
Sep 10, 2024 | 11.47 | 11.58 | 11.46 | 11.47 | 38,875,628 | -0.05(-0.43%) |
Sep 09, 2024 | 11.56 | 11.60 | 11.48 | 11.52 | 40,729,480 | -0.13(-1.12%) |
Sep 06, 2024 | 11.45 | 11.66 | 11.41 | 11.65 | 55,417,840 | +0.20(+1.75%) |
Sep 05, 2024 | 11.42 | 11.49 | 11.35 | 11.45 | 43,575,824 | +0.05(+0.44%) |
Sep 04, 2024 | 11.43 | 11.44 | 11.33 | 11.40 | 33,872,604 | +0.01(+0.09%) |
Sep 03, 2024 | 11.22 | 11.44 | 11.21 | 11.39 | 33,383,784 | +0.24(+2.15%) |
Aug 30, 2024 | 11.21 | 11.28 | 11.14 | 11.15 | 23,633,154 | -0.09(-0.80%) |
Aug 29, 2024 | 11.20 | 11.27 | 11.14 | 11.24 | 31,411,638 | -0.01(-0.09%) |
Aug 28, 2024 | 11.18 | 11.31 | 11.17 | 11.25 | 26,114,248 | +0.08(+0.72%) |
Aug 27, 2024 | 11.21 | 11.24 | 11.16 | 11.17 | 20,087,006 | -0.03(-0.27%) |
Aug 26, 2024 | 11.14 | 11.22 | 11.12 | 11.20 | 21,653,148 | +0.05(+0.45%) |
Aug 23, 2024 | 11.21 | 11.26 | 11.14 | 11.15 | 29,498,044 | -0.12(-1.06%) |
Aug 22, 2024 | 11.14 | 11.30 | 11.13 | 11.27 | 35,602,732 | +0.10(+0.90%) |
Aug 21, 2024 | 11.19 | 11.23 | 11.15 | 11.17 | 33,797,380 | -0.05(-0.45%) |
Aug 20, 2024 | 11.20 | 11.24 | 11.17 | 11.22 | 16,366,035 | +0.03(+0.27%) |
Aug 19, 2024 | 11.29 | 11.31 | 11.19 | 11.19 | 11,821,842 | -0.11(-0.97%) |
Aug 16, 2024 | 11.36 | 11.36 | 11.28 | 11.30 | 16,800,058 | -0.02(-0.18%) |
Aug 15, 2024 | 11.39 | 11.41 | 11.31 | 11.32 | 26,708,472 | -0.18(-1.57%) |
Aug 14, 2024 | 11.53 | 11.59 | 11.48 | 11.50 | 23,282,290 | -0.05(-0.43%) |
Aug 13, 2024 | 11.66 | 11.67 | 11.54 | 11.55 | 20,476,252 | -0.18(-1.53%) |
Aug 12, 2024 | 11.71 | 11.79 | 11.68 | 11.73 | 37,570,904 | +0.00(+0.00%) |
Aug 09, 2024 | 11.81 | 11.84 | 11.70 | 11.73 | 26,672,972 | -0.06(-0.51%) |
Aug 08, 2024 | 11.93 | 11.99 | 11.76 | 11.79 | 44,860,220 | -0.27(-2.24%) |
Aug 07, 2024 | 11.83 | 12.07 | 11.76 | 12.06 | 49,878,160 | +0.08(+0.67%) |
Aug 06, 2024 | 12.04 | 12.07 | 11.79 | 11.98 | 52,864,312 | -0.10(-0.83%) |
Aug 05, 2024 | 12.21 | 12.24 | 11.94 | 12.08 | 71,770,256 | +0.35(+2.98%) |
Aug 02, 2024 | 11.68 | 11.83 | 11.65 | 11.73 | 61,180,496 | +0.21(+1.82%) |
Aug 01, 2024 | 11.31 | 11.59 | 11.27 | 11.52 | 45,906,640 | +0.16(+1.41%) |
Jul 31, 2024 | 11.38 | 11.41 | 11.29 | 11.36 | 52,893,068 | -0.17(-1.47%) |
Jul 30, 2024 | 11.45 | 11.61 | 11.42 | 11.53 | 35,049,008 | +0.05(+0.44%) |
Jul 29, 2024 | 11.44 | 11.52 | 11.42 | 11.48 | 31,789,020 | +0.00(+0.00%) |
Jul 26, 2024 | 11.51 | 11.54 | 11.41 | 11.48 | 45,137,096 | -0.11(-0.95%) |
Jul 25, 2024 | 11.54 | 11.62 | 11.40 | 11.59 | 60,150,556 | +0.05(+0.43%) |
Jul 24, 2024 | 11.37 | 11.55 | 11.37 | 11.54 | 31,589,172 | +0.27(+2.40%) |
Jul 23, 2024 | 11.26 | 11.29 | 11.21 | 11.27 | 24,820,428 | +0.01(+0.09%) |
Jul 22, 2024 | 11.28 | 11.33 | 11.24 | 11.26 | 27,904,680 | -0.11(-0.97%) |
Jul 19, 2024 | 11.30 | 11.39 | 11.27 | 11.37 | 27,876,348 | +0.09(+0.80%) |
Jul 18, 2024 | 11.16 | 11.33 | 11.14 | 11.28 | 47,812,480 | +0.08(+0.71%) |
Jul 17, 2024 | 11.15 | 11.20 | 11.12 | 11.20 | 29,274,488 | +0.16(+1.45%) |
Jul 16, 2024 | 11.07 | 11.09 | 11.03 | 11.04 | 22,490,652 | -0.07(-0.63%) |
Jul 15, 2024 | 11.08 | 11.14 | 11.03 | 11.11 | 29,272,080 | -0.02(-0.18%) |
Jul 12, 2024 | 11.17 | 11.18 | 11.05 | 11.13 | 18,141,600 | -0.06(-0.54%) |
Jul 11, 2024 | 11.10 | 11.20 | 11.07 | 11.19 | 32,688,860 | +0.10(+0.90%) |
Jul 10, 2024 | 11.18 | 11.18 | 11.08 | 11.09 | 8,640,050 | -0.11(-0.98%) |
Jul 09, 2024 | 11.19 | 11.21 | 11.17 | 11.20 | 9,564,349 | -0.01(-0.09%) |
Jul 08, 2024 | 11.20 | 11.23 | 11.18 | 11.21 | 11,912,336 | +0.00(+0.00%) |
Jul 05, 2024 | 11.28 | 11.29 | 11.21 | 11.21 | 13,412,726 | -0.07(-0.62%) |
Jul 03, 2024 | 11.33 | 11.33 | 11.26 | 11.28 | 9,810,078 | -0.04(-0.35%) |
Jul 02, 2024 | 11.42 | 11.43 | 11.32 | 11.32 | 16,316,386 | -0.07(-0.61%) |