Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 14.00 | 14.04 | 13.92 | 14.04 | 1,679 | +0.16(+1.15%) |
Oct 17, 2024 | 13.79 | 14.00 | 13.75 | 13.88 | 5,218 | -0.04(-0.29%) |
Oct 16, 2024 | 13.74 | 13.92 | 13.62 | 13.92 | 11,399 | +0.42(+3.11%) |
Oct 15, 2024 | 13.60 | 13.75 | 13.50 | 13.50 | 10,682 | -0.02(-0.15%) |
Oct 14, 2024 | 13.51 | 13.63 | 13.51 | 13.52 | 986 | -0.38(-2.73%) |
Oct 11, 2024 | 13.60 | 13.90 | 13.31 | 13.90 | 2,630 | +0.60(+4.51%) |
Oct 09, 2024 | 13.30 | 340 | +0.15(+1.16%) | |||
Oct 08, 2024 | 12.80 | 13.44 | 12.80 | 13.15 | 7,711 | -0.15(-1.14%) |
Oct 07, 2024 | 13.05 | 13.45 | 13.05 | 13.30 | 87,486 | -0.15(-1.12%) |
Oct 04, 2024 | 12.62 | 13.45 | 12.62 | 13.45 | 12,489 | +0.80(+6.32%) |
Oct 03, 2024 | 12.64 | 12.65 | 12.62 | 12.65 | 1,427 | +0.10(+0.80%) |
Oct 02, 2024 | 12.59 | 12.59 | 12.41 | 12.55 | 7,535 | -0.10(-0.79%) |
Oct 01, 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 437 | +0.09(+0.72%) |
Sep 30, 2024 | 12.76 | 12.76 | 12.56 | 12.56 | 1,421 | +0.16(+1.29%) |
Sep 27, 2024 | 12.40 | 12.51 | 12.40 | 12.40 | 1,481 | +0.00(+0.00%) |
Sep 26, 2024 | 12.10 | 12.59 | 12.00 | 12.40 | 9,823 | +0.30(+2.48%) |
Sep 25, 2024 | 11.87 | 12.10 | 11.85 | 12.10 | 7,917 | +0.23(+1.94%) |
Sep 24, 2024 | 12.01 | 12.01 | 11.87 | 11.87 | 2,124 | -0.14(-1.17%) |
Sep 23, 2024 | 12.03 | 12.03 | 12.00 | 12.01 | 2,875 | -0.01(-0.08%) |
Sep 20, 2024 | 11.95 | 12.02 | 11.71 | 12.02 | 33,334 | +0.11(+0.92%) |
Sep 19, 2024 | 11.86 | 12.00 | 11.82 | 11.91 | 2,210 | +0.28(+2.41%) |
Sep 18, 2024 | 11.85 | 12.00 | 11.61 | 11.63 | 7,261 | +0.03(+0.26%) |
Sep 17, 2024 | 11.58 | 11.85 | 11.58 | 11.60 | 11,714 | -0.18(-1.53%) |
Sep 16, 2024 | 11.65 | 11.86 | 11.54 | 11.78 | 3,679 | -0.01(-0.08%) |
Sep 13, 2024 | 11.53 | 11.88 | 11.53 | 11.79 | 6,918 | +0.27(+2.34%) |
Sep 12, 2024 | 11.54 | 11.75 | 11.52 | 11.52 | 7,604 | +0.00(+0.00%) |
Sep 11, 2024 | 11.54 | 11.54 | 11.52 | 11.52 | 457 | +0.00(+0.00%) |
Sep 10, 2024 | 11.76 | 11.78 | 11.52 | 11.52 | 1,502 | -0.14(-1.20%) |
Sep 09, 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 695 | +0.15(+1.30%) |
Sep 04, 2024 | 11.51 | 47 | -0.21(-1.82%) | |||
Sep 03, 2024 | 11.83 | 11.83 | 11.69 | 11.72 | 2,473 | -0.11(-0.91%) |
Aug 30, 2024 | 11.57 | 11.83 | 11.57 | 11.83 | 2,524 | +0.26(+2.25%) |
Aug 29, 2024 | 11.69 | 11.71 | 11.57 | 11.57 | 2,169 | -0.26(-2.17%) |
Aug 28, 2024 | 11.84 | 11.85 | 11.83 | 11.83 | 2,213 | +0.13(+1.08%) |
Aug 27, 2024 | 11.83 | 11.83 | 11.69 | 11.70 | 3,586 | -0.15(-1.27%) |
Aug 26, 2024 | 11.88 | 11.88 | 11.70 | 11.85 | 2,569 | +0.15(+1.28%) |
Aug 23, 2024 | 11.64 | 11.72 | 11.64 | 11.70 | 2,145 | +0.05(+0.43%) |
Aug 22, 2024 | 11.60 | 11.65 | 11.51 | 11.65 | 23,306 | +0.01(+0.05%) |
Aug 21, 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 247 | +0.06(+0.53%) |
Aug 20, 2024 | 11.64 | 11.64 | 11.58 | 11.58 | 454 | -0.01(-0.06%) |
Aug 19, 2024 | 11.65 | 11.65 | 11.58 | 11.59 | 1,678 | -0.01(-0.09%) |
Aug 16, 2024 | 11.63 | 11.77 | 11.60 | 11.60 | 1,653 | -0.20(-1.69%) |
Aug 15, 2024 | 11.80 | 11.80 | 11.69 | 11.80 | 4,285 | +0.01(+0.08%) |
Aug 14, 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 279 | -0.01(-0.09%) |
Aug 13, 2024 | 11.53 | 11.82 | 11.53 | 11.80 | 9,665 | +0.25(+2.16%) |
Aug 12, 2024 | 11.62 | 11.62 | 11.40 | 11.55 | 3,634 | -0.01(-0.09%) |
Aug 08, 2024 | 11.56 | 7 | +0.55(+4.98%) | |||
Aug 07, 2024 | 11.13 | 11.13 | 11.01 | 11.01 | 1,164 | -0.12(-1.07%) |
Aug 05, 2024 | 11.13 | 73 | +0.10(+0.91%) | |||
Aug 02, 2024 | 10.86 | 11.12 | 10.81 | 11.03 | 4,349 | +0.15(+1.38%) |