Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 12.88 | 13.00 | 12.43 | 12.73 | 540,856 | -0.11(-0.86%) |
Oct 17, 2024 | 12.79 | 13.12 | 12.22 | 12.84 | 712,882 | +0.24(+1.90%) |
Oct 16, 2024 | 12.44 | 13.54 | 12.15 | 12.60 | 2,028,015 | +0.34(+2.77%) |
Oct 15, 2024 | 12.21 | 12.31 | 11.84 | 12.26 | 764,135 | +0.00(+0.00%) |
Oct 14, 2024 | 12.94 | 13.64 | 12.18 | 12.26 | 982,954 | -0.34(-2.70%) |
Oct 11, 2024 | 11.82 | 12.63 | 11.58 | 12.60 | 735,907 | +0.69(+5.79%) |
Oct 10, 2024 | 11.71 | 12.15 | 11.40 | 11.91 | 1,275,288 | +0.02(+0.17%) |
Oct 09, 2024 | 13.00 | 13.00 | 11.29 | 11.89 | 2,385,362 | -1.22(-9.31%) |
Oct 08, 2024 | 12.46 | 13.25 | 12.32 | 13.11 | 810,307 | +0.69(+5.56%) |
Oct 07, 2024 | 12.71 | 12.74 | 12.22 | 12.42 | 634,104 | -0.28(-2.20%) |
Oct 04, 2024 | 12.49 | 12.89 | 12.43 | 12.70 | 254,463 | +0.32(+2.58%) |
Oct 03, 2024 | 12.49 | 12.61 | 12.27 | 12.38 | 203,125 | -0.20(-1.59%) |
Oct 02, 2024 | 12.41 | 12.80 | 12.30 | 12.58 | 205,379 | +0.10(+0.80%) |
Oct 01, 2024 | 12.63 | 12.79 | 12.22 | 12.48 | 922,513 | -0.22(-1.73%) |
Sep 30, 2024 | 12.94 | 13.08 | 12.60 | 12.70 | 331,163 | -0.20(-1.55%) |
Sep 27, 2024 | 12.92 | 13.08 | 12.61 | 12.90 | 377,016 | +0.15(+1.18%) |
Sep 26, 2024 | 13.14 | 13.31 | 12.70 | 12.75 | 399,953 | -0.11(-0.86%) |
Sep 25, 2024 | 13.02 | 13.15 | 12.71 | 12.86 | 349,141 | -0.20(-1.53%) |
Sep 24, 2024 | 13.10 | 13.27 | 12.77 | 13.06 | 346,459 | +0.09(+0.69%) |
Sep 23, 2024 | 13.55 | 13.66 | 12.82 | 12.97 | 355,829 | -0.57(-4.21%) |
Sep 20, 2024 | 13.85 | 14.00 | 13.34 | 13.54 | 1,224,431 | -0.31(-2.24%) |
Sep 19, 2024 | 13.27 | 14.57 | 13.24 | 13.85 | 986,817 | +0.75(+5.73%) |
Sep 18, 2024 | 13.00 | 13.40 | 12.75 | 13.10 | 1,201,906 | +0.26(+2.02%) |
Sep 17, 2024 | 13.24 | 13.41 | 12.81 | 12.84 | 610,681 | -0.36(-2.73%) |
Sep 16, 2024 | 13.25 | 13.96 | 13.12 | 13.20 | 480,739 | +0.08(+0.61%) |
Sep 13, 2024 | 13.02 | 13.64 | 13.00 | 13.12 | 505,639 | +0.07(+0.54%) |
Sep 12, 2024 | 13.85 | 13.90 | 12.83 | 13.05 | 967,134 | -0.76(-5.50%) |
Sep 11, 2024 | 13.38 | 13.82 | 13.34 | 13.81 | 222,498 | +0.39(+2.91%) |
Sep 10, 2024 | 13.43 | 13.51 | 13.00 | 13.42 | 214,736 | +0.07(+0.52%) |
Sep 09, 2024 | 13.08 | 13.68 | 13.08 | 13.35 | 281,168 | +0.12(+0.91%) |
Sep 06, 2024 | 13.62 | 13.76 | 13.14 | 13.23 | 562,465 | -0.50(-3.64%) |
Sep 05, 2024 | 13.43 | 13.99 | 13.43 | 13.73 | 405,713 | -0.24(-1.72%) |
Sep 04, 2024 | 13.40 | 14.13 | 13.40 | 13.97 | 242,748 | +0.41(+3.02%) |
Sep 03, 2024 | 13.83 | 14.27 | 13.43 | 13.56 | 355,960 | -0.35(-2.52%) |
Aug 30, 2024 | 14.12 | 14.38 | 13.69 | 13.91 | 924,827 | -0.09(-0.64%) |
Aug 29, 2024 | 14.24 | 14.29 | 13.90 | 14.00 | 403,056 | -0.08(-0.57%) |
Aug 28, 2024 | 14.22 | 14.44 | 14.03 | 14.08 | 355,971 | -0.19(-1.33%) |
Aug 27, 2024 | 14.22 | 14.38 | 13.95 | 14.27 | 419,218 | -0.02(-0.14%) |
Aug 26, 2024 | 14.33 | 14.50 | 14.15 | 14.29 | 411,280 | +0.13(+0.92%) |
Aug 23, 2024 | 14.49 | 15.02 | 13.99 | 14.16 | 1,047,387 | -0.29(-2.01%) |
Aug 22, 2024 | 15.43 | 15.89 | 14.40 | 14.45 | 1,254,052 | -0.42(-2.82%) |
Aug 21, 2024 | 15.03 | 15.39 | 14.70 | 14.87 | 648,505 | -0.13(-0.87%) |
Aug 20, 2024 | 14.72 | 15.37 | 14.61 | 15.00 | 661,823 | +0.28(+1.90%) |
Aug 19, 2024 | 14.72 | 14.93 | 14.41 | 14.72 | 421,518 | -0.08(-0.54%) |
Aug 16, 2024 | 15.51 | 15.63 | 14.75 | 14.80 | 359,197 | -0.69(-4.45%) |
Aug 15, 2024 | 15.39 | 16.19 | 15.14 | 15.49 | 462,433 | +0.55(+3.72%) |
Aug 14, 2024 | 15.36 | 15.36 | 14.47 | 14.94 | 510,978 | -0.03(-0.17%) |
Aug 13, 2024 | 14.18 | 15.77 | 14.02 | 14.96 | 869,308 | +0.45(+3.10%) |
Aug 12, 2024 | 14.56 | 15.02 | 14.22 | 14.51 | 326,030 | -0.15(-1.02%) |
Aug 09, 2024 | 15.04 | 15.23 | 14.52 | 14.66 | 251,077 | -0.33(-2.20%) |
Aug 08, 2024 | 14.46 | 15.01 | 14.40 | 14.99 | 367,735 | +0.52(+3.59%) |
Aug 07, 2024 | 15.32 | 15.32 | 14.42 | 14.47 | 275,744 | -0.69(-4.55%) |
Aug 06, 2024 | 15.17 | 15.73 | 15.01 | 15.16 | 235,812 | -0.14(-0.92%) |
Aug 05, 2024 | 14.61 | 15.46 | 14.59 | 15.30 | 392,005 | -0.38(-2.42%) |
Aug 02, 2024 | 15.25 | 15.84 | 15.20 | 15.68 | 291,179 | -0.14(-0.88%) |
|