Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 13.40 | 13.42 | 13.37 | 13.38 | 272,273 | +0.02(+0.15%) |
Oct 17, 2024 | 13.30 | 13.37 | 13.28 | 13.36 | 463,324 | +0.04(+0.30%) |
Oct 16, 2024 | 13.29 | 13.34 | 13.27 | 13.32 | 301,903 | +0.06(+0.45%) |
Oct 15, 2024 | 13.29 | 13.32 | 13.24 | 13.26 | 478,586 | -0.07(-0.53%) |
Oct 14, 2024 | 13.39 | 13.40 | 13.30 | 13.33 | 381,984 | -0.05(-0.37%) |
Oct 11, 2024 | 13.35 | 13.45 | 13.33 | 13.38 | 399,392 | +0.03(+0.22%) |
Oct 10, 2024 | 13.30 | 13.37 | 13.28 | 13.35 | 473,662 | +0.03(+0.23%) |
Oct 09, 2024 | 13.25 | 13.37 | 13.25 | 13.32 | 355,775 | +0.00(+0.00%) |
Oct 08, 2024 | 13.16 | 13.32 | 13.15 | 13.32 | 788,638 | +0.15(+1.14%) |
Oct 07, 2024 | 13.37 | 13.37 | 13.13 | 13.17 | 1,125,381 | -0.20(-1.50%) |
Oct 04, 2024 | 13.40 | 13.40 | 13.30 | 13.37 | 561,387 | -0.08(-0.59%) |
Oct 03, 2024 | 13.51 | 13.53 | 13.45 | 13.45 | 646,959 | -0.07(-0.52%) |
Oct 02, 2024 | 13.50 | 13.52 | 13.46 | 13.52 | 564,098 | +0.00(+0.00%) |
Oct 01, 2024 | 13.49 | 13.56 | 13.46 | 13.52 | 758,799 | +0.13(+0.97%) |
Sep 30, 2024 | 13.39 | 13.42 | 13.38 | 13.39 | 572,657 | +0.04(+0.30%) |
Sep 27, 2024 | 13.35 | 13.39 | 13.34 | 13.35 | 400,611 | +0.05(+0.38%) |
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 | -0.01(-0.08%) |
Sep 12, 2024 | 13.30 | 13.34 | 13.28 | 13.31 | 545,467 | +0.10(+0.75%) |
Sep 11, 2024 | 13.17 | 13.25 | 13.14 | 13.21 | 545,223 | +0.09(+0.68%) |
Sep 10, 2024 | 13.13 | 13.14 | 13.09 | 13.12 | 528,563 | +0.02(+0.15%) |
Sep 09, 2024 | 13.08 | 13.12 | 13.05 | 13.10 | 494,030 | +0.04(+0.30%) |
Sep 06, 2024 | 13.12 | 13.12 | 13.05 | 13.06 | 563,825 | -0.01(-0.08%) |
Sep 05, 2024 | 13.04 | 13.08 | 12.99 | 13.07 | 715,424 | +0.08(+0.65%) |
Sep 04, 2024 | 12.99 | 13.02 | 12.97 | 12.99 | 470,959 | -0.01(-0.04%) |
Sep 03, 2024 | 12.97 | 13.00 | 12.94 | 12.99 | 467,467 | +0.05(+0.38%) |
Aug 30, 2024 | 12.82 | 12.95 | 12.81 | 12.94 | 575,242 | +0.13(+1.01%) |
Aug 29, 2024 | 12.79 | 12.81 | 12.77 | 12.81 | 374,152 | +0.04(+0.31%) |
Aug 28, 2024 | 12.74 | 12.78 | 12.69 | 12.77 | 482,290 | +0.04(+0.31%) |
Aug 27, 2024 | 12.75 | 12.76 | 12.70 | 12.73 | 569,564 | -0.02(-0.16%) |
Aug 26, 2024 | 12.77 | 12.79 | 12.74 | 12.75 | 505,564 | +0.04(+0.31%) |
Aug 23, 2024 | 12.74 | 12.75 | 12.70 | 12.71 | 312,820 | +0.02(+0.16%) |
Aug 22, 2024 | 12.75 | 12.75 | 12.64 | 12.69 | 466,661 | -0.03(-0.23%) |
Aug 21, 2024 | 12.72 | 12.73 | 12.69 | 12.72 | 648,295 | +0.02(+0.16%) |
Aug 20, 2024 | 12.74 | 12.74 | 12.67 | 12.70 | 510,884 | -0.01(-0.08%) |
Aug 19, 2024 | 12.75 | 12.82 | 12.69 | 12.71 | 587,868 | -0.01(-0.08%) |
Aug 16, 2024 | 12.77 | 12.79 | 12.69 | 12.72 | 378,093 | +0.01(+0.08%) |
Aug 15, 2024 | 12.68 | 12.74 | 12.66 | 12.71 | 595,415 | -0.03(-0.24%) |
Aug 14, 2024 | 12.77 | 12.77 | 12.73 | 12.75 | 549,022 | +0.02(+0.16%) |
Aug 13, 2024 | 12.70 | 12.77 | 12.70 | 12.73 | 872,324 | +0.02(+0.19%) |
Aug 12, 2024 | 12.73 | 12.73 | 12.66 | 12.70 | 504,487 | -0.04(-0.35%) |
Aug 09, 2024 | 12.77 | 12.77 | 12.68 | 12.75 | 741,775 | +0.01(+0.08%) |
Aug 08, 2024 | 12.75 | 12.78 | 12.67 | 12.74 | 691,215 | -0.02(-0.15%) |
Aug 07, 2024 | 12.83 | 12.83 | 12.75 | 12.76 | 795,595 | -0.02(-0.15%) |
Aug 06, 2024 | 12.68 | 12.80 | 12.68 | 12.78 | 694,296 | +0.10(+0.78%) |
Aug 05, 2024 | 12.69 | 12.73 | 12.61 | 12.68 | 1,087,975 | -0.05(-0.39%) |
Aug 02, 2024 | 12.72 | 12.78 | 12.70 | 12.73 | 791,439 | +0.07(+0.55%) |