Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 13.58 | 13.62 | 13.49 | 13.55 | 39,184 | +0.06(+0.44%) |
Sep 26, 2024 | 13.49 | 13.55 | 13.48 | 13.49 | 49,615 | -0.05(-0.33%) |
Sep 25, 2024 | 13.70 | 13.70 | 13.51 | 13.54 | 43,139 | -0.21(-1.56%) |
Sep 24, 2024 | 13.64 | 13.76 | 13.64 | 13.75 | 58,704 | +0.28(+2.08%) |
Sep 23, 2024 | 13.41 | 13.54 | 13.41 | 13.47 | 82,184 | +0.14(+1.07%) |
Sep 20, 2024 | 13.41 | 13.41 | 13.29 | 13.33 | 42,151 | -0.07(-0.51%) |
Sep 19, 2024 | 13.39 | 13.41 | 13.29 | 13.39 | 68,872 | +0.22(+1.71%) |
Sep 18, 2024 | 13.24 | 13.38 | 13.13 | 13.17 | 375,520 | -0.03(-0.20%) |
Sep 17, 2024 | 13.12 | 13.24 | 13.12 | 13.20 | 18,908 | +0.06(+0.47%) |
Sep 16, 2024 | 13.14 | 13.17 | 13.04 | 13.13 | 13,732 | +0.03(+0.26%) |
Sep 13, 2024 | 12.98 | 13.13 | 12.98 | 13.10 | 28,833 | +0.17(+1.29%) |
Sep 12, 2024 | 12.79 | 12.96 | 12.79 | 12.93 | 33,699 | +0.21(+1.62%) |
Sep 11, 2024 | 12.68 | 12.74 | 12.51 | 12.73 | 45,090 | +0.03(+0.21%) |
Sep 10, 2024 | 12.63 | 12.70 | 12.54 | 12.70 | 728,793 | -0.01(-0.04%) |
Sep 09, 2024 | 12.77 | 12.77 | 12.69 | 12.71 | 41,317 | +0.04(+0.35%) |
Sep 06, 2024 | 12.92 | 12.92 | 12.64 | 12.66 | 23,195 | -0.24(-1.86%) |
Sep 05, 2024 | 13.00 | 13.04 | 12.89 | 12.90 | 48,709 | -0.03(-0.20%) |
Sep 04, 2024 | 12.99 | 13.06 | 12.92 | 12.93 | 51,994 | -0.06(-0.49%) |
Sep 03, 2024 | 13.20 | 13.21 | 12.97 | 12.99 | 47,221 | -0.43(-3.20%) |
Aug 30, 2024 | 13.49 | 13.49 | 13.32 | 13.42 | 64,934 | -0.04(-0.30%) |
Aug 29, 2024 | 13.42 | 13.52 | 13.42 | 13.46 | 28,716 | +0.06(+0.45%) |
Aug 28, 2024 | 13.43 | 13.45 | 13.37 | 13.40 | 42,135 | -0.11(-0.81%) |
Aug 27, 2024 | 13.55 | 13.56 | 13.49 | 13.51 | 55,759 | -0.07(-0.52%) |
Aug 26, 2024 | 13.57 | 13.66 | 13.56 | 13.58 | 29,689 | +0.06(+0.41%) |
Aug 23, 2024 | 13.33 | 13.53 | 13.29 | 13.52 | 97,161 | +0.28(+2.15%) |
Aug 22, 2024 | 13.38 | 13.38 | 13.23 | 13.24 | 42,137 | -0.13(-0.94%) |
Aug 21, 2024 | 13.33 | 13.40 | 13.31 | 13.37 | 62,626 | +0.11(+0.80%) |
Aug 20, 2024 | 13.41 | 13.41 | 13.26 | 13.26 | 61,810 | -0.14(-1.04%) |
Aug 19, 2024 | 13.30 | 13.46 | 13.30 | 13.40 | 228,598 | +0.10(+0.75%) |
Aug 16, 2024 | 13.21 | 13.32 | 13.21 | 13.30 | 30,561 | +0.08(+0.61%) |
Aug 15, 2024 | 13.17 | 13.29 | 13.16 | 13.22 | 143,390 | +0.11(+0.84%) |
Aug 14, 2024 | 13.15 | 13.15 | 13.05 | 13.11 | 63,044 | -0.05(-0.38%) |
Aug 13, 2024 | 13.03 | 13.17 | 13.03 | 13.16 | 25,281 | +0.09(+0.69%) |
Aug 12, 2024 | 12.95 | 13.09 | 12.95 | 13.07 | 97,403 | +0.17(+1.32%) |
Aug 09, 2024 | 12.95 | 12.96 | 12.81 | 12.90 | 166,186 | +0.00(+0.00%) |
Aug 08, 2024 | 12.74 | 12.96 | 12.74 | 12.90 | 70,991 | +0.24(+1.90%) |
Aug 07, 2024 | 12.90 | 12.96 | 12.66 | 12.66 | 41,805 | -0.07(-0.55%) |
Aug 06, 2024 | 12.67 | 12.87 | 12.60 | 12.73 | 51,811 | +0.10(+0.79%) |
Aug 05, 2024 | 12.46 | 12.69 | 12.42 | 12.63 | 99,080 | -0.30(-2.32%) |
Aug 02, 2024 | 13.12 | 13.14 | 12.86 | 12.93 | 31,682 | -0.35(-2.64%) |
Aug 01, 2024 | 13.46 | 13.60 | 13.20 | 13.28 | 41,884 | -0.20(-1.48%) |
Jul 31, 2024 | 13.35 | 13.56 | 13.35 | 13.48 | 53,010 | +0.19(+1.43%) |
Jul 30, 2024 | 13.22 | 13.32 | 13.21 | 13.29 | 73,522 | +0.03(+0.23%) |
Jul 29, 2024 | 13.28 | 13.31 | 13.15 | 13.26 | 48,775 | -0.02(-0.15%) |
Jul 26, 2024 | 13.23 | 13.30 | 13.19 | 13.28 | 81,735 | +0.12(+0.91%) |
Jul 25, 2024 | 12.93 | 13.21 | 12.83 | 13.16 | 123,680 | +0.03(+0.23%) |
Jul 24, 2024 | 13.17 | 13.32 | 13.10 | 13.13 | 83,567 | -0.07(-0.53%) |
Jul 23, 2024 | 13.17 | 13.26 | 13.16 | 13.20 | 72,756 | -0.11(-0.83%) |
Jul 22, 2024 | 13.24 | 13.32 | 13.18 | 13.31 | 108,552 | +0.04(+0.31%) |
Jul 19, 2024 | 13.32 | 13.32 | 13.22 | 13.27 | 34,235 | -0.07(-0.52%) |
Jul 18, 2024 | 13.52 | 13.54 | 13.32 | 13.34 | 74,593 | -0.21(-1.55%) |
Jul 17, 2024 | 13.54 | 13.65 | 13.47 | 13.55 | 96,673 | -0.07(-0.51%) |
Jul 16, 2024 | 13.44 | 13.62 | 13.41 | 13.62 | 54,357 | +0.15(+1.10%) |
Jul 15, 2024 | 13.46 | 13.54 | 13.39 | 13.47 | 25,773 | -0.03(-0.25%) |
Jul 12, 2024 | 13.53 | 13.60 | 13.48 | 13.51 | 440,432 | +0.03(+0.22%) |
Jul 11, 2024 | 13.25 | 13.48 | 13.25 | 13.48 | 28,634 | +0.28(+2.09%) |
Jul 10, 2024 | 13.10 | 13.21 | 13.10 | 13.20 | 36,220 | +0.09(+0.72%) |
Jul 09, 2024 | 13.11 | 13.19 | 13.10 | 13.11 | 459,997 | -0.04(-0.31%) |
Jul 08, 2024 | 13.16 | 13.20 | 13.08 | 13.15 | 47,782 | -0.03(-0.22%) |
Jul 05, 2024 | 13.18 | 13.19 | 13.10 | 13.17 | 26,452 | +0.06(+0.45%) |
Jul 03, 2024 | 13.05 | 13.19 | 13.05 | 13.12 | 30,375 | +0.15(+1.15%) |
Jul 02, 2024 | 12.96 | 13.01 | 12.91 | 12.97 | 87,590 | +0.04(+0.29%) |