Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 12.97 | 13.02 | 12.95 | 13.01 | 438,350 | +0.08(+0.62%) |
Sep 26, 2024 | 12.91 | 12.97 | 12.91 | 12.93 | 432,132 | +0.02(+0.15%) |
Sep 25, 2024 | 13.02 | 13.02 | 12.91 | 12.91 | 449,260 | -0.08(-0.62%) |
Sep 24, 2024 | 12.99 | 13.00 | 12.95 | 12.99 | 637,456 | +0.01(+0.08%) |
Sep 23, 2024 | 13.03 | 13.04 | 12.98 | 12.98 | 648,777 | -0.03(-0.23%) |
Sep 20, 2024 | 13.05 | 13.05 | 12.98 | 13.01 | 418,661 | -0.02(-0.15%) |
Sep 19, 2024 | 12.99 | 13.04 | 12.95 | 13.03 | 685,457 | +0.06(+0.46%) |
Sep 18, 2024 | 12.98 | 13.00 | 12.94 | 12.97 | 603,292 | -0.01(-0.08%) |
Sep 17, 2024 | 12.98 | 12.98 | 12.91 | 12.98 | 954,236 | +0.00(+0.00%) |
Sep 16, 2024 | 13.00 | 13.00 | 12.93 | 12.98 | 493,549 | +0.00(+0.00%) |
Sep 13, 2024 | 13.06 | 13.07 | 12.96 | 12.98 | 704,128 | -0.07(-0.54%) |
Sep 12, 2024 | 12.99 | 13.08 | 12.98 | 13.05 | 1,140,334 | +0.09(+0.69%) |
Sep 11, 2024 | 12.93 | 12.97 | 12.91 | 12.96 | 1,255,296 | +0.04(+0.31%) |
Sep 10, 2024 | 12.88 | 12.93 | 12.86 | 12.92 | 1,628,966 | +0.04(+0.31%) |
Sep 09, 2024 | 12.83 | 12.88 | 12.82 | 12.88 | 701,002 | +0.05(+0.39%) |
Sep 06, 2024 | 12.87 | 12.90 | 12.82 | 12.83 | 995,620 | -0.02(-0.16%) |
Sep 05, 2024 | 12.85 | 12.86 | 12.80 | 12.85 | 871,080 | +0.01(+0.08%) |
Sep 04, 2024 | 12.81 | 12.85 | 12.80 | 12.84 | 791,903 | +0.04(+0.31%) |
Sep 03, 2024 | 12.78 | 12.81 | 12.76 | 12.80 | 726,181 | +0.05(+0.39%) |
Aug 30, 2024 | 12.76 | 12.76 | 12.73 | 12.75 | 762,378 | +0.02(+0.16%) |
Aug 29, 2024 | 12.73 | 12.73 | 12.70 | 12.73 | 616,147 | +0.01(+0.08%) |
Aug 28, 2024 | 12.75 | 12.75 | 12.72 | 12.72 | 598,448 | -0.02(-0.16%) |
Aug 27, 2024 | 12.74 | 12.74 | 12.71 | 12.74 | 491,619 | +0.00(+0.00%) |
Aug 26, 2024 | 12.75 | 12.75 | 12.72 | 12.74 | 378,578 | +0.02(+0.16%) |
Aug 23, 2024 | 12.71 | 12.74 | 12.70 | 12.72 | 417,062 | +0.02(+0.16%) |
Aug 22, 2024 | 12.74 | 12.75 | 12.68 | 12.70 | 326,704 | -0.04(-0.31%) |
Aug 21, 2024 | 12.75 | 12.76 | 12.72 | 12.74 | 446,327 | +0.01(+0.08%) |
Aug 20, 2024 | 12.72 | 12.73 | 12.69 | 12.73 | 407,873 | +0.04(+0.32%) |
Aug 19, 2024 | 12.70 | 12.70 | 12.66 | 12.69 | 542,144 | +0.00(+0.00%) |
Aug 16, 2024 | 12.71 | 12.72 | 12.66 | 12.69 | 518,261 | +0.03(+0.24%) |
Aug 15, 2024 | 12.71 | 12.71 | 12.63 | 12.66 | 742,435 | -0.07(-0.55%) |
Aug 14, 2024 | 12.74 | 12.76 | 12.72 | 12.73 | 744,990 | +0.02(+0.16%) |
Aug 13, 2024 | 12.72 | 12.74 | 12.70 | 12.71 | 789,367 | +0.00(+0.00%) |
Aug 12, 2024 | 12.72 | 12.72 | 12.67 | 12.71 | 505,883 | -0.02(-0.16%) |
Aug 09, 2024 | 12.77 | 12.79 | 12.69 | 12.73 | 786,170 | -0.02(-0.16%) |
Aug 08, 2024 | 12.78 | 12.78 | 12.70 | 12.75 | 465,454 | -0.02(-0.16%) |
Aug 07, 2024 | 12.80 | 12.81 | 12.75 | 12.77 | 928,654 | -0.01(-0.08%) |
Aug 06, 2024 | 12.71 | 12.81 | 12.67 | 12.78 | 684,105 | +0.11(+0.86%) |
Aug 05, 2024 | 12.74 | 12.77 | 12.62 | 12.67 | 1,241,863 | -0.13(-1.01%) |
Aug 02, 2024 | 12.79 | 12.81 | 12.78 | 12.80 | 748,740 | +0.07(+0.55%) |
Aug 01, 2024 | 12.69 | 12.74 | 12.62 | 12.73 | 2,187,284 | +0.18(+1.43%) |
Jul 31, 2024 | 12.51 | 12.58 | 12.47 | 12.55 | 716,605 | +0.08(+0.64%) |
Jul 30, 2024 | 12.36 | 12.47 | 12.30 | 12.47 | 633,392 | +0.16(+1.29%) |
Jul 29, 2024 | 12.34 | 12.40 | 12.31 | 12.31 | 337,247 | -0.02(-0.16%) |
Jul 26, 2024 | 12.27 | 12.34 | 12.26 | 12.33 | 285,820 | +0.08(+0.65%) |
Jul 25, 2024 | 12.20 | 12.28 | 12.18 | 12.25 | 1,075,227 | +0.08(+0.65%) |
Jul 24, 2024 | 12.22 | 12.28 | 12.16 | 12.17 | 745,133 | -0.08(-0.65%) |
Jul 23, 2024 | 12.27 | 12.28 | 12.21 | 12.25 | 810,242 | +0.01(+0.08%) |
Jul 22, 2024 | 12.24 | 12.25 | 12.17 | 12.24 | 776,938 | +0.03(+0.24%) |
Jul 19, 2024 | 12.22 | 12.25 | 12.19 | 12.21 | 1,493,849 | -0.01(-0.08%) |
Jul 18, 2024 | 12.27 | 12.30 | 12.20 | 12.22 | 834,461 | -0.06(-0.49%) |
Jul 17, 2024 | 12.27 | 12.29 | 12.22 | 12.28 | 567,777 | +0.00(+0.00%) |
Jul 16, 2024 | 12.33 | 12.39 | 12.28 | 12.28 | 882,374 | -0.02(-0.16%) |
Jul 15, 2024 | 12.36 | 12.36 | 12.27 | 12.30 | 746,994 | -0.08(-0.64%) |
Jul 12, 2024 | 12.30 | 12.40 | 12.29 | 12.38 | 692,284 | +0.09(+0.72%) |
Jul 11, 2024 | 12.24 | 12.34 | 12.23 | 12.29 | 814,095 | +0.11(+0.89%) |
Jul 10, 2024 | 12.23 | 12.24 | 12.16 | 12.18 | 1,096,292 | +0.01(+0.08%) |
Jul 09, 2024 | 12.21 | 12.21 | 12.15 | 12.17 | 738,960 | -0.02(-0.16%) |
Jul 08, 2024 | 12.20 | 12.23 | 12.17 | 12.19 | 728,016 | -0.04(-0.32%) |
Jul 05, 2024 | 12.30 | 12.30 | 12.20 | 12.23 | 754,812 | -0.02(-0.16%) |
Jul 03, 2024 | 12.30 | 12.31 | 12.22 | 12.25 | 659,439 | +0.03(+0.24%) |
Jul 02, 2024 | 12.18 | 12.28 | 12.17 | 12.22 | 999,389 | +0.04(+0.32%) |