Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 13.31 | 13.34 | 13.29 | 13.30 | 381,924 | +0.03(+0.23%) |
Sep 25, 2024 | 13.31 | 13.32 | 13.27 | 13.27 | 314,971 | -0.01(-0.08%) |
Sep 24, 2024 | 13.31 | 13.33 | 13.27 | 13.28 | 523,348 | -0.04(-0.30%) |
Sep 23, 2024 | 13.32 | 13.33 | 13.29 | 13.32 | 435,402 | +0.01(+0.08%) |
Sep 20, 2024 | 13.33 | 13.35 | 13.27 | 13.31 | 360,919 | +0.01(+0.08%) |
Sep 19, 2024 | 13.29 | 13.33 | 13.27 | 13.30 | 572,179 | +0.02(+0.15%) |
Sep 18, 2024 | 13.34 | 13.34 | 13.27 | 13.28 | 493,783 | -0.04(-0.30%) |
Sep 17, 2024 | 13.33 | 13.35 | 13.28 | 13.32 | 605,184 | +0.01(+0.08%) |
Sep 16, 2024 | 13.33 | 13.35 | 13.29 | 13.31 | 586,186 | +0.01(+0.08%) |
Sep 13, 2024 | 13.36 | 13.42 | 13.30 | 13.30 | 779,093 | -0.09(-0.67%) |
Sep 12, 2024 | 13.38 | 13.41 | 13.36 | 13.39 | 542,249 | +0.10(+0.75%) |
Sep 11, 2024 | 13.25 | 13.32 | 13.22 | 13.29 | 542,007 | +0.09(+0.68%) |
Sep 10, 2024 | 13.21 | 13.22 | 13.17 | 13.20 | 525,445 | +0.02(+0.15%) |
Sep 09, 2024 | 13.16 | 13.20 | 13.13 | 13.18 | 491,116 | +0.04(+0.30%) |
Sep 06, 2024 | 13.20 | 13.20 | 13.13 | 13.14 | 560,499 | -0.01(-0.08%) |
Sep 05, 2024 | 13.12 | 13.16 | 13.07 | 13.15 | 711,204 | +0.09(+0.65%) |
Sep 04, 2024 | 13.07 | 13.10 | 13.05 | 13.06 | 468,181 | -0.01(-0.04%) |
Sep 03, 2024 | 13.05 | 13.08 | 13.02 | 13.07 | 464,709 | +0.05(+0.38%) |
Aug 30, 2024 | 12.90 | 13.03 | 12.89 | 13.02 | 571,849 | +0.13(+1.01%) |
Aug 29, 2024 | 12.87 | 12.89 | 12.85 | 12.89 | 371,945 | +0.04(+0.31%) |
Aug 28, 2024 | 12.82 | 12.86 | 12.77 | 12.85 | 479,445 | +0.04(+0.31%) |
Aug 27, 2024 | 12.83 | 12.84 | 12.78 | 12.81 | 566,204 | -0.02(-0.16%) |
Aug 26, 2024 | 12.85 | 12.87 | 12.81 | 12.83 | 502,582 | +0.04(+0.31%) |
Aug 23, 2024 | 12.82 | 12.82 | 12.78 | 12.79 | 310,975 | +0.02(+0.16%) |
Aug 22, 2024 | 12.83 | 12.83 | 12.72 | 12.77 | 463,908 | -0.03(-0.23%) |
Aug 21, 2024 | 12.80 | 12.81 | 12.77 | 12.80 | 644,471 | +0.02(+0.16%) |
Aug 20, 2024 | 12.82 | 12.82 | 12.75 | 12.78 | 507,870 | -0.01(-0.08%) |
Aug 19, 2024 | 12.83 | 12.90 | 12.77 | 12.79 | 584,400 | -0.01(-0.08%) |
Aug 16, 2024 | 12.85 | 12.87 | 12.77 | 12.80 | 375,863 | +0.01(+0.08%) |
Aug 15, 2024 | 12.76 | 12.82 | 12.74 | 12.79 | 591,903 | -0.03(-0.24%) |
Aug 14, 2024 | 12.84 | 12.85 | 12.81 | 12.82 | 545,783 | +0.02(+0.16%) |
Aug 13, 2024 | 12.77 | 12.84 | 12.77 | 12.80 | 867,177 | +0.02(+0.19%) |
Aug 12, 2024 | 12.80 | 12.80 | 12.73 | 12.78 | 501,511 | -0.04(-0.35%) |
Aug 09, 2024 | 12.84 | 12.85 | 12.75 | 12.82 | 737,398 | +0.01(+0.08%) |
Aug 08, 2024 | 12.82 | 12.85 | 12.74 | 12.81 | 687,137 | -0.02(-0.15%) |
Aug 07, 2024 | 12.91 | 12.91 | 12.82 | 12.83 | 790,901 | -0.02(-0.15%) |
Aug 06, 2024 | 12.75 | 12.88 | 12.75 | 12.85 | 690,199 | +0.10(+0.78%) |
Aug 05, 2024 | 12.76 | 12.80 | 12.68 | 12.75 | 1,081,556 | -0.05(-0.39%) |
Aug 02, 2024 | 12.79 | 12.85 | 12.77 | 12.80 | 786,770 | +0.07(+0.55%) |
Aug 01, 2024 | 12.71 | 12.77 | 12.57 | 12.73 | 1,776,860 | +0.18(+1.43%) |
Jul 31, 2024 | 12.46 | 12.55 | 12.43 | 12.55 | 876,874 | +0.10(+0.80%) |
Jul 30, 2024 | 12.37 | 12.45 | 12.33 | 12.45 | 516,067 | +0.11(+0.89%) |
Jul 29, 2024 | 12.37 | 12.39 | 12.33 | 12.34 | 450,078 | +0.00(+0.00%) |
Jul 26, 2024 | 12.29 | 12.36 | 12.26 | 12.34 | 377,520 | +0.08(+0.65%) |
Jul 25, 2024 | 12.20 | 12.26 | 12.18 | 12.26 | 323,792 | +0.09(+0.73%) |
Jul 24, 2024 | 12.21 | 12.24 | 12.16 | 12.18 | 670,489 | -0.06(-0.49%) |
Jul 23, 2024 | 12.27 | 12.27 | 12.22 | 12.23 | 924,549 | +0.01(+0.08%) |
Jul 22, 2024 | 12.27 | 12.28 | 12.20 | 12.22 | 557,701 | +0.00(+0.00%) |
Jul 19, 2024 | 12.26 | 12.27 | 12.18 | 12.22 | 1,200,515 | -0.04(-0.32%) |
Jul 18, 2024 | 12.32 | 12.33 | 12.21 | 12.26 | 595,067 | -0.04(-0.32%) |
Jul 17, 2024 | 12.30 | 12.31 | 12.25 | 12.30 | 529,148 | -0.01(-0.08%) |
Jul 16, 2024 | 12.41 | 12.41 | 12.30 | 12.31 | 758,882 | -0.05(-0.40%) |
Jul 15, 2024 | 12.38 | 12.49 | 12.30 | 12.36 | 636,947 | -0.08(-0.65%) |
Jul 12, 2024 | 12.38 | 12.44 | 12.36 | 12.44 | 770,024 | +0.09(+0.72%) |
Jul 11, 2024 | 12.30 | 12.39 | 12.27 | 12.36 | 1,055,955 | +0.14(+1.13%) |
Jul 10, 2024 | 12.29 | 12.29 | 12.21 | 12.22 | 1,000,813 | -0.01(-0.08%) |
Jul 09, 2024 | 12.23 | 12.26 | 12.18 | 12.23 | 627,375 | +0.00(+0.00%) |
Jul 08, 2024 | 12.25 | 12.29 | 12.22 | 12.23 | 739,314 | -0.05(-0.40%) |
Jul 05, 2024 | 12.29 | 12.33 | 12.22 | 12.28 | 700,126 | +0.06(+0.48%) |
Jul 03, 2024 | 12.25 | 12.27 | 12.22 | 12.22 | 769,811 | -0.01(-0.08%) |
Jul 02, 2024 | 12.31 | 12.34 | 12.22 | 12.23 | 570,100 | -0.02(-0.16%) |