Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 13.25 | 13.38 | 13.25 | 13.33 | 40,082 | -0.03(-0.22%) |
Oct 17, 2024 | 13.21 | 13.44 | 13.21 | 13.36 | 36,126 | -0.01(-0.07%) |
Oct 16, 2024 | 13.33 | 13.37 | 13.24 | 13.37 | 36,691 | -0.02(-0.15%) |
Oct 15, 2024 | 13.28 | 13.40 | 13.15 | 13.39 | 31,473 | +0.01(+0.07%) |
Oct 14, 2024 | 13.11 | 13.50 | 13.00 | 13.38 | 89,445 | +0.14(+1.06%) |
Oct 11, 2024 | 13.10 | 13.41 | 13.03 | 13.24 | 179,138 | +0.57(+4.50%) |
Oct 10, 2024 | 12.44 | 12.87 | 12.44 | 12.67 | 74,517 | +0.06(+0.48%) |
Oct 09, 2024 | 12.50 | 12.61 | 12.39 | 12.61 | 48,458 | +0.19(+1.53%) |
Oct 08, 2024 | 12.35 | 12.58 | 12.35 | 12.42 | 128,014 | -0.11(-0.88%) |
Oct 07, 2024 | 12.26 | 12.54 | 12.23 | 12.53 | 120,500 | +0.37(+3.04%) |
Oct 04, 2024 | 12.12 | 12.33 | 12.11 | 12.16 | 171,903 | -0.24(-1.94%) |
Oct 03, 2024 | 12.27 | 12.49 | 12.11 | 12.40 | 116,956 | -0.72(-5.49%) |
Oct 02, 2024 | 13.19 | 13.31 | 13.02 | 13.12 | 283,835 | +0.38(+2.98%) |
Oct 01, 2024 | 12.58 | 13.00 | 12.50 | 12.74 | 165,626 | +0.17(+1.33%) |
Sep 30, 2024 | 12.90 | 12.90 | 12.45 | 12.57 | 86,610 | -0.03(-0.22%) |
Sep 27, 2024 | 13.07 | 13.07 | 12.60 | 12.60 | 81,706 | -0.33(-2.55%) |
Sep 26, 2024 | 12.78 | 12.97 | 12.52 | 12.93 | 75,080 | +0.13(+1.02%) |
Sep 25, 2024 | 12.94 | 12.94 | 12.75 | 12.80 | 56,571 | -0.07(-0.54%) |
Sep 24, 2024 | 13.00 | 13.07 | 12.71 | 12.87 | 66,432 | -0.24(-1.83%) |
Sep 23, 2024 | 13.50 | 13.50 | 13.02 | 13.11 | 73,405 | -0.44(-3.25%) |
Sep 20, 2024 | 13.49 | 13.56 | 13.24 | 13.55 | 44,489 | +0.28(+2.11%) |
Sep 19, 2024 | 13.80 | 13.80 | 13.17 | 13.27 | 75,417 | -0.80(-5.69%) |
Sep 18, 2024 | 14.01 | 14.07 | 13.70 | 14.07 | 12,195 | +0.12(+0.86%) |
Sep 17, 2024 | 13.76 | 13.99 | 13.66 | 13.95 | 21,269 | -0.01(-0.08%) |
Sep 16, 2024 | 13.90 | 14.05 | 13.90 | 13.96 | 22,959 | +0.16(+1.15%) |
Sep 13, 2024 | 13.75 | 14.00 | 13.69 | 13.80 | 19,889 | +0.01(+0.08%) |
Sep 12, 2024 | 13.87 | 14.02 | 13.74 | 13.79 | 28,396 | -0.09(-0.65%) |
Sep 11, 2024 | 14.12 | 14.32 | 13.84 | 13.88 | 25,363 | -0.09(-0.64%) |
Sep 10, 2024 | 14.51 | 14.51 | 13.90 | 13.97 | 31,016 | -0.33(-2.31%) |
Sep 09, 2024 | 14.25 | 14.30 | 14.08 | 14.30 | 39,893 | +0.08(+0.56%) |
Sep 06, 2024 | 13.51 | 14.27 | 13.50 | 14.22 | 56,612 | +0.59(+4.31%) |
Sep 05, 2024 | 14.21 | 14.21 | 13.31 | 13.63 | 115,078 | -0.63(-4.43%) |
Sep 04, 2024 | 14.86 | 14.86 | 14.06 | 14.26 | 52,464 | -0.38(-2.57%) |
Sep 03, 2024 | 14.52 | 14.69 | 14.14 | 14.64 | 29,780 | +0.19(+1.29%) |
Aug 30, 2024 | 14.68 | 14.72 | 14.45 | 14.45 | 19,127 | -0.14(-0.96%) |
Aug 29, 2024 | 14.32 | 14.70 | 14.24 | 14.59 | 29,045 | +0.00(+0.00%) |
Aug 28, 2024 | 14.45 | 14.68 | 14.43 | 14.59 | 38,539 | +0.11(+0.74%) |
Aug 27, 2024 | 14.36 | 14.50 | 14.24 | 14.49 | 64,298 | +0.22(+1.54%) |
Aug 26, 2024 | 13.84 | 14.36 | 13.84 | 14.27 | 29,793 | +0.30(+2.15%) |
Aug 23, 2024 | 14.24 | 14.24 | 13.92 | 13.97 | 42,020 | -0.39(-2.74%) |
Aug 22, 2024 | 13.85 | 14.36 | 13.76 | 14.36 | 29,836 | +0.57(+4.12%) |
Aug 21, 2024 | 13.80 | 13.94 | 13.73 | 13.79 | 24,761 | -0.02(-0.14%) |
Aug 20, 2024 | 13.67 | 13.93 | 13.52 | 13.81 | 46,961 | +0.01(+0.08%) |
Aug 19, 2024 | 13.99 | 14.08 | 13.73 | 13.80 | 34,881 | -0.23(-1.61%) |
Aug 16, 2024 | 14.33 | 14.33 | 13.81 | 14.02 | 29,324 | -0.20(-1.39%) |
Aug 15, 2024 | 14.73 | 14.73 | 14.02 | 14.22 | 55,287 | -0.81(-5.40%) |
Aug 14, 2024 | 14.55 | 15.15 | 14.55 | 15.03 | 25,727 | +0.38(+2.63%) |
Aug 13, 2024 | 15.25 | 15.25 | 14.55 | 14.65 | 44,413 | -0.54(-3.56%) |
Aug 12, 2024 | 15.25 | 15.28 | 14.92 | 15.19 | 53,364 | +0.22(+1.49%) |
Aug 09, 2024 | 15.37 | 15.37 | 14.89 | 14.97 | 46,829 | +0.01(+0.06%) |
Aug 08, 2024 | 14.76 | 15.22 | 14.76 | 14.96 | 45,740 | -0.20(-1.29%) |
Aug 07, 2024 | 14.69 | 15.18 | 14.63 | 15.15 | 47,467 | +0.42(+2.83%) |
Aug 06, 2024 | 15.04 | 15.04 | 14.62 | 14.74 | 87,444 | -0.03(-0.18%) |
Aug 05, 2024 | 15.59 | 15.64 | 14.50 | 14.76 | 85,855 | +0.39(+2.74%) |
Aug 02, 2024 | 14.05 | 14.38 | 13.96 | 14.37 | 37,828 | +0.46(+3.27%) |