Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 12.35 | 13.10 | 12.21 | 12.41 | 2,748,401 | -1.03(-7.66%) |
Oct 24, 2024 | 13.77 | 13.77 | 13.14 | 13.44 | 1,527,638 | +0.02(+0.15%) |
Oct 23, 2024 | 13.29 | 13.44 | 13.14 | 13.42 | 1,034,587 | +0.00(+0.00%) |
Oct 22, 2024 | 13.49 | 13.54 | 13.26 | 13.42 | 880,701 | -0.19(-1.40%) |
Oct 21, 2024 | 14.34 | 14.35 | 13.60 | 13.61 | 899,353 | -0.77(-5.35%) |
Oct 18, 2024 | 14.72 | 14.93 | 14.37 | 14.38 | 711,913 | -0.19(-1.30%) |
Oct 17, 2024 | 14.66 | 14.77 | 14.39 | 14.57 | 1,039,584 | -0.01(-0.07%) |
Oct 16, 2024 | 14.43 | 14.79 | 14.43 | 14.58 | 741,900 | +0.39(+2.75%) |
Oct 15, 2024 | 14.22 | 14.52 | 14.10 | 14.19 | 762,928 | -0.18(-1.25%) |
Oct 14, 2024 | 14.50 | 14.66 | 14.26 | 14.37 | 716,298 | -0.38(-2.58%) |
Oct 11, 2024 | 14.35 | 14.78 | 14.18 | 14.75 | 817,388 | +0.40(+2.79%) |
Oct 10, 2024 | 14.42 | 14.63 | 13.96 | 14.35 | 1,015,593 | +0.70(+5.13%) |
Oct 09, 2024 | 13.66 | 13.99 | 13.61 | 13.65 | 598,372 | -0.08(-0.58%) |
Oct 08, 2024 | 14.09 | 14.09 | 13.58 | 13.73 | 646,331 | -0.47(-3.31%) |
Oct 07, 2024 | 14.06 | 14.30 | 14.05 | 14.20 | 599,528 | +0.00(+0.00%) |
Oct 04, 2024 | 14.49 | 14.59 | 14.07 | 14.20 | 452,809 | +0.11(+0.78%) |
Oct 03, 2024 | 14.24 | 14.32 | 13.95 | 14.09 | 576,025 | -0.42(-2.89%) |
Oct 02, 2024 | 14.06 | 14.54 | 14.01 | 14.51 | 1,284,302 | +0.46(+3.27%) |
Oct 01, 2024 | 14.56 | 14.64 | 14.01 | 14.05 | 1,437,737 | -0.58(-3.96%) |
Sep 30, 2024 | 14.36 | 14.64 | 14.36 | 14.63 | 1,358,610 | +0.13(+0.90%) |
Sep 27, 2024 | 14.71 | 15.07 | 14.42 | 14.50 | 1,083,890 | -0.09(-0.62%) |
Sep 26, 2024 | 13.75 | 14.59 | 13.65 | 14.59 | 1,260,241 | +1.37(+10.36%) |
Sep 25, 2024 | 13.63 | 13.75 | 13.19 | 13.22 | 1,268,760 | -0.50(-3.64%) |
Sep 24, 2024 | 13.12 | 13.79 | 12.98 | 13.72 | 1,165,191 | +0.81(+6.27%) |
Sep 23, 2024 | 12.71 | 12.99 | 12.63 | 12.91 | 1,299,717 | +0.23(+1.81%) |
Sep 20, 2024 | 12.90 | 12.96 | 12.47 | 12.68 | 1,779,683 | -0.28(-2.16%) |
Sep 19, 2024 | 12.69 | 12.98 | 12.37 | 12.96 | 1,895,068 | +0.78(+6.40%) |
Sep 18, 2024 | 12.30 | 12.76 | 12.17 | 12.18 | 1,237,895 | -0.22(-1.77%) |
Sep 17, 2024 | 12.07 | 12.47 | 12.00 | 12.40 | 1,823,854 | +0.48(+4.03%) |
Sep 16, 2024 | 12.18 | 12.41 | 11.90 | 11.92 | 818,573 | -0.13(-1.08%) |
Sep 13, 2024 | 12.04 | 12.22 | 11.90 | 12.05 | 1,226,001 | +0.34(+2.90%) |
Sep 12, 2024 | 11.83 | 11.85 | 11.54 | 11.71 | 1,041,797 | -0.03(-0.26%) |
Sep 11, 2024 | 11.68 | 11.81 | 11.37 | 11.74 | 1,148,029 | +0.05(+0.43%) |
Sep 10, 2024 | 12.09 | 12.14 | 11.65 | 11.69 | 974,960 | -0.46(-3.79%) |
Sep 09, 2024 | 12.35 | 12.49 | 12.08 | 12.15 | 826,521 | -0.22(-1.78%) |
Sep 06, 2024 | 12.61 | 12.75 | 12.16 | 12.37 | 1,100,221 | -0.27(-2.14%) |
Sep 05, 2024 | 13.00 | 13.05 | 12.57 | 12.64 | 806,120 | -0.30(-2.32%) |
Sep 04, 2024 | 13.09 | 13.25 | 12.92 | 12.94 | 488,964 | -0.14(-1.07%) |
Sep 03, 2024 | 13.41 | 13.63 | 13.01 | 13.08 | 1,067,152 | -0.85(-6.10%) |
Aug 30, 2024 | 14.05 | 14.10 | 13.80 | 13.93 | 843,196 | -0.08(-0.57%) |
Aug 29, 2024 | 14.17 | 14.25 | 13.86 | 14.01 | 669,234 | +0.01(+0.07%) |
Aug 28, 2024 | 14.00 | 14.10 | 13.91 | 14.00 | 599,108 | -0.16(-1.13%) |
Aug 27, 2024 | 14.29 | 14.29 | 14.02 | 14.16 | 563,440 | -0.20(-1.39%) |
Aug 26, 2024 | 14.39 | 14.71 | 14.18 | 14.36 | 823,167 | +0.15(+1.09%) |
Aug 23, 2024 | 13.62 | 14.25 | 13.45 | 14.21 | 930,546 | +0.82(+6.15%) |
Aug 22, 2024 | 13.56 | 13.59 | 13.36 | 13.38 | 692,665 | -0.16(-1.17%) |
Aug 21, 2024 | 13.50 | 13.60 | 13.27 | 13.54 | 727,271 | +0.21(+1.56%) |
Aug 20, 2024 | 13.60 | 13.60 | 13.23 | 13.33 | 576,352 | -0.27(-1.97%) |
Aug 19, 2024 | 13.88 | 14.00 | 13.52 | 13.60 | 835,348 | -0.25(-1.79%) |
Aug 16, 2024 | 13.97 | 14.10 | 13.67 | 13.85 | 544,664 | -0.13(-0.92%) |
Aug 15, 2024 | 13.73 | 14.01 | 13.52 | 13.98 | 1,404,266 | +0.66(+4.99%) |
Aug 14, 2024 | 13.26 | 13.33 | 13.09 | 13.31 | 609,773 | +0.16(+1.21%) |
Aug 13, 2024 | 12.98 | 13.20 | 12.78 | 13.15 | 521,654 | +0.32(+2.47%) |
Aug 12, 2024 | 12.89 | 13.04 | 12.68 | 12.84 | 748,247 | +0.00(+0.00%) |
Aug 09, 2024 | 12.87 | 13.03 | 12.73 | 12.84 | 1,103,981 | -0.01(-0.08%) |
Aug 08, 2024 | 12.81 | 13.07 | 12.77 | 12.85 | 854,767 | +0.31(+2.45%) |
Aug 07, 2024 | 13.68 | 13.78 | 12.47 | 12.54 | 1,199,627 | -0.79(-5.95%) |
Aug 06, 2024 | 12.56 | 13.69 | 12.49 | 13.33 | 1,800,416 | +0.78(+6.24%) |
Aug 05, 2024 | 12.26 | 13.02 | 12.14 | 12.55 | 1,636,909 | -0.64(-4.88%) |
Aug 02, 2024 | 14.13 | 14.13 | 12.80 | 13.19 | 3,616,737 | -2.31(-14.90%) |