Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2024 | 12.00 | 12.30 | 11.74 | 12.20 | 1,195,478 | +0.24(+2.01%) |
Oct 11, 2024 | 11.78 | 12.05 | 11.69 | 11.96 | 1,382,223 | +0.13(+1.10%) |
Oct 10, 2024 | 11.46 | 11.89 | 11.37 | 11.83 | 1,378,259 | +0.19(+1.63%) |
Oct 09, 2024 | 11.73 | 11.90 | 11.61 | 11.64 | 1,240,956 | -0.05(-0.43%) |
Oct 08, 2024 | 11.36 | 11.79 | 11.29 | 11.69 | 1,926,437 | +0.35(+3.09%) |
Oct 07, 2024 | 11.49 | 11.60 | 11.23 | 11.34 | 1,663,764 | -0.19(-1.65%) |
Oct 04, 2024 | 11.43 | 11.53 | 11.18 | 11.53 | 1,380,626 | +0.33(+2.95%) |
Oct 03, 2024 | 11.15 | 11.31 | 11.08 | 11.20 | 1,680,913 | -0.14(-1.23%) |
Oct 02, 2024 | 11.18 | 11.53 | 11.13 | 11.34 | 1,956,685 | +0.17(+1.52%) |
Oct 01, 2024 | 11.60 | 11.68 | 11.12 | 11.17 | 1,707,969 | -0.42(-3.62%) |
Sep 30, 2024 | 11.66 | 11.79 | 11.46 | 11.59 | 2,140,143 | -0.15(-1.28%) |
Sep 27, 2024 | 11.86 | 11.95 | 11.66 | 11.74 | 1,701,697 | +0.02(+0.17%) |
Sep 26, 2024 | 11.90 | 11.96 | 11.56 | 11.72 | 1,502,490 | +0.02(+0.17%) |
Sep 25, 2024 | 11.57 | 11.92 | 11.56 | 11.70 | 1,836,954 | -0.19(-1.60%) |
Sep 24, 2024 | 12.02 | 12.18 | 11.81 | 11.89 | 2,257,952 | +0.00(+0.00%) |
Sep 23, 2024 | 11.96 | 11.96 | 11.64 | 11.89 | 2,078,706 | -0.03(-0.25%) |
Sep 20, 2024 | 12.45 | 12.45 | 11.74 | 11.92 | 3,969,182 | -0.62(-4.94%) |
Sep 19, 2024 | 12.28 | 12.65 | 12.15 | 12.54 | 2,261,211 | +0.62(+5.20%) |
Sep 18, 2024 | 12.03 | 12.25 | 11.82 | 11.92 | 2,237,813 | -0.10(-0.83%) |
Sep 17, 2024 | 12.28 | 12.36 | 12.02 | 12.02 | 1,393,408 | -0.12(-0.99%) |
Sep 16, 2024 | 12.06 | 12.26 | 11.92 | 12.14 | 1,420,786 | +0.02(+0.17%) |
Sep 13, 2024 | 11.80 | 12.31 | 11.70 | 12.12 | 1,816,158 | +0.41(+3.50%) |
Sep 12, 2024 | 11.69 | 11.84 | 11.32 | 11.71 | 1,923,426 | +0.04(+0.34%) |
Sep 11, 2024 | 11.19 | 11.71 | 11.12 | 11.67 | 3,642,522 | +0.42(+3.73%) |
Sep 10, 2024 | 11.54 | 11.58 | 11.04 | 11.25 | 2,790,249 | -0.26(-2.26%) |
Sep 09, 2024 | 11.76 | 11.85 | 11.38 | 11.51 | 2,638,897 | -0.27(-2.29%) |
Sep 06, 2024 | 12.54 | 12.72 | 11.77 | 11.78 | 3,729,817 | -0.80(-6.36%) |
Sep 05, 2024 | 12.46 | 12.90 | 12.14 | 12.58 | 3,240,392 | -0.03(-0.24%) |
Sep 04, 2024 | 11.55 | 12.61 | 11.31 | 12.61 | 5,549,933 | -0.68(-5.12%) |
Sep 03, 2024 | 13.86 | 14.17 | 13.23 | 13.29 | 3,557,280 | -0.77(-5.48%) |
Aug 30, 2024 | 14.18 | 14.24 | 13.87 | 14.06 | 1,495,867 | +0.03(+0.21%) |
Aug 29, 2024 | 13.97 | 14.36 | 13.93 | 14.03 | 1,425,427 | +0.28(+2.04%) |
Aug 28, 2024 | 14.17 | 14.27 | 13.46 | 13.75 | 1,267,348 | -0.50(-3.51%) |
Aug 27, 2024 | 14.33 | 14.61 | 14.14 | 14.25 | 1,752,943 | -0.27(-1.86%) |
Aug 26, 2024 | 14.05 | 14.59 | 13.98 | 14.52 | 1,553,834 | +0.62(+4.46%) |
Aug 23, 2024 | 13.57 | 13.92 | 13.41 | 13.90 | 1,453,408 | +0.56(+4.20%) |
Aug 22, 2024 | 13.87 | 13.94 | 13.32 | 13.34 | 1,035,915 | -0.52(-3.75%) |
Aug 21, 2024 | 13.73 | 13.88 | 13.57 | 13.86 | 968,382 | +0.28(+2.06%) |
Aug 20, 2024 | 13.10 | 13.71 | 13.00 | 13.58 | 1,415,125 | +0.05(+0.37%) |
Aug 19, 2024 | 13.25 | 13.61 | 13.23 | 13.53 | 1,316,864 | +0.28(+2.11%) |
Aug 16, 2024 | 13.12 | 13.34 | 13.06 | 13.25 | 1,578,927 | +0.03(+0.23%) |
Aug 15, 2024 | 13.10 | 13.36 | 13.06 | 13.22 | 1,190,445 | +0.50(+3.93%) |
Aug 14, 2024 | 13.00 | 13.15 | 12.68 | 12.72 | 1,310,646 | -0.23(-1.78%) |
Aug 13, 2024 | 12.59 | 13.00 | 12.50 | 12.95 | 2,285,294 | +0.41(+3.27%) |
Aug 12, 2024 | 12.55 | 12.79 | 12.31 | 12.54 | 2,597,556 | +0.32(+2.62%) |
Aug 09, 2024 | 12.75 | 12.79 | 12.21 | 12.22 | 1,874,902 | -0.57(-4.46%) |
Aug 08, 2024 | 12.57 | 12.82 | 12.38 | 12.79 | 1,741,041 | +0.42(+3.40%) |
Aug 07, 2024 | 12.83 | 13.19 | 12.36 | 12.37 | 2,358,668 | -0.18(-1.43%) |
Aug 06, 2024 | 12.78 | 12.85 | 12.47 | 12.55 | 2,089,937 | -0.12(-0.95%) |
Aug 05, 2024 | 11.89 | 12.78 | 11.86 | 12.67 | 2,051,089 | -0.28(-2.16%) |
Aug 02, 2024 | 13.42 | 13.52 | 12.61 | 12.95 | 2,868,657 | -1.10(-7.83%) |