Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 17, 2024 | 11.97 | 12.11 | 11.35 | 12.08 | 341,510 | +0.09(+0.75%) |
Oct 16, 2024 | 12.14 | 12.21 | 11.97 | 11.99 | 216,868 | -0.10(-0.83%) |
Oct 15, 2024 | 12.13 | 12.51 | 11.97 | 12.09 | 271,127 | +0.04(+0.33%) |
Oct 14, 2024 | 12.22 | 12.23 | 11.92 | 12.05 | 188,657 | -0.15(-1.23%) |
Oct 11, 2024 | 11.87 | 12.30 | 11.87 | 12.20 | 181,187 | +0.20(+1.67%) |
Oct 10, 2024 | 12.23 | 12.36 | 11.99 | 12.00 | 232,613 | -0.31(-2.52%) |
Oct 09, 2024 | 12.46 | 12.62 | 12.19 | 12.31 | 218,507 | -0.18(-1.44%) |
Oct 08, 2024 | 12.68 | 12.80 | 12.36 | 12.49 | 319,487 | -0.22(-1.73%) |
Oct 07, 2024 | 12.75 | 12.80 | 12.42 | 12.71 | 199,376 | -0.05(-0.39%) |
Oct 04, 2024 | 12.51 | 12.78 | 12.31 | 12.76 | 206,482 | +0.45(+3.66%) |
Oct 03, 2024 | 11.93 | 12.46 | 11.84 | 12.31 | 475,958 | +0.25(+2.07%) |
Oct 02, 2024 | 11.79 | 12.16 | 11.69 | 12.06 | 234,847 | +0.19(+1.60%) |
Oct 01, 2024 | 12.24 | 12.24 | 11.78 | 11.87 | 313,080 | -0.53(-4.27%) |
Sep 30, 2024 | 12.21 | 12.65 | 12.11 | 12.40 | 253,079 | +0.11(+0.90%) |
Sep 27, 2024 | 12.46 | 12.65 | 12.23 | 12.29 | 186,312 | +0.05(+0.41%) |
Sep 26, 2024 | 12.42 | 12.78 | 12.22 | 12.24 | 171,083 | +0.04(+0.33%) |
Sep 25, 2024 | 12.50 | 12.50 | 12.19 | 12.20 | 293,010 | -0.39(-3.10%) |
Sep 24, 2024 | 12.35 | 12.59 | 12.27 | 12.59 | 220,196 | +0.32(+2.61%) |
Sep 23, 2024 | 12.82 | 12.85 | 12.23 | 12.27 | 266,844 | -0.46(-3.61%) |
Sep 20, 2024 | 13.43 | 13.43 | 12.63 | 12.73 | 599,240 | -0.71(-5.28%) |
Sep 19, 2024 | 13.63 | 13.63 | 13.41 | 13.44 | 289,549 | +0.28(+2.13%) |
Sep 18, 2024 | 13.52 | 13.59 | 12.98 | 13.16 | 457,763 | -0.22(-1.64%) |
Sep 17, 2024 | 13.56 | 13.82 | 13.19 | 13.38 | 374,548 | -0.32(-2.34%) |
Sep 16, 2024 | 13.70 | 13.82 | 13.30 | 13.70 | 258,557 | +0.06(+0.44%) |
Sep 13, 2024 | 14.04 | 14.36 | 13.34 | 13.64 | 496,963 | -0.59(-4.15%) |
Sep 12, 2024 | 13.35 | 14.29 | 13.06 | 14.23 | 452,922 | +0.98(+7.40%) |
Sep 11, 2024 | 13.79 | 13.93 | 12.62 | 13.25 | 659,651 | -0.64(-4.61%) |
Sep 10, 2024 | 12.96 | 14.10 | 12.96 | 13.89 | 588,681 | +0.94(+7.26%) |
Sep 09, 2024 | 12.85 | 13.55 | 12.85 | 12.95 | 804,679 | +0.24(+1.89%) |
Sep 06, 2024 | 12.73 | 12.97 | 12.24 | 12.71 | 410,054 | -0.06(-0.47%) |
Sep 05, 2024 | 12.56 | 13.29 | 12.46 | 12.77 | 348,120 | +0.24(+1.92%) |
Sep 04, 2024 | 12.62 | 12.97 | 12.24 | 12.53 | 408,852 | -0.13(-1.03%) |
Sep 03, 2024 | 12.86 | 13.03 | 12.46 | 12.66 | 327,514 | -0.26(-2.01%) |
Aug 30, 2024 | 13.17 | 13.28 | 12.58 | 12.92 | 357,311 | -0.21(-1.60%) |
Aug 29, 2024 | 12.84 | 13.15 | 12.55 | 13.13 | 262,406 | +0.42(+3.30%) |
Aug 28, 2024 | 13.19 | 13.36 | 12.71 | 12.71 | 422,175 | -0.57(-4.29%) |
Aug 27, 2024 | 14.06 | 14.12 | 12.88 | 13.28 | 574,057 | -0.92(-6.48%) |
Aug 26, 2024 | 14.69 | 14.73 | 14.12 | 14.20 | 234,532 | -0.30(-2.07%) |
Aug 23, 2024 | 14.01 | 14.64 | 14.01 | 14.50 | 262,401 | +0.55(+3.94%) |
Aug 22, 2024 | 14.40 | 14.52 | 13.93 | 13.95 | 197,060 | -0.31(-2.17%) |
Aug 21, 2024 | 13.85 | 14.62 | 13.72 | 14.26 | 253,532 | +0.50(+3.63%) |
Aug 20, 2024 | 14.18 | 14.36 | 13.75 | 13.76 | 215,624 | -0.49(-3.44%) |
Aug 19, 2024 | 13.65 | 14.36 | 13.48 | 14.25 | 286,808 | +0.64(+4.70%) |
Aug 16, 2024 | 13.44 | 14.11 | 13.37 | 13.61 | 405,068 | +0.08(+0.59%) |
Aug 15, 2024 | 13.90 | 14.06 | 13.52 | 13.53 | 285,320 | +0.03(+0.22%) |
Aug 14, 2024 | 13.91 | 14.16 | 13.45 | 13.50 | 397,235 | -0.34(-2.46%) |
Aug 13, 2024 | 14.27 | 14.48 | 13.73 | 13.84 | 439,970 | -0.28(-1.98%) |
Aug 12, 2024 | 14.32 | 14.32 | 13.75 | 14.12 | 394,482 | -0.20(-1.40%) |
Aug 09, 2024 | 14.43 | 14.92 | 14.07 | 14.32 | 433,631 | -0.07(-0.49%) |
Aug 08, 2024 | 12.90 | 14.71 | 12.73 | 14.39 | 754,717 | +1.45(+11.21%) |
Aug 07, 2024 | 14.14 | 14.37 | 12.93 | 12.94 | 629,146 | -0.92(-6.64%) |
Aug 06, 2024 | 13.79 | 14.62 | 13.50 | 13.86 | 1,091,924 | +0.15(+1.09%) |
Aug 05, 2024 | 12.49 | 13.85 | 12.22 | 13.71 | 1,699,322 | +0.58(+4.42%) |
Aug 02, 2024 | 10.00 | 14.48 | 9.000 | 13.13 | 4,795,860 | -3.90(-22.90%) |
|