Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2024 | 12.25 | 12.40 | 12.16 | 12.40 | 667,995 | +0.16(+1.31%) |
Oct 11, 2024 | 12.01 | 12.34 | 12.01 | 12.24 | 960,201 | +0.23(+1.92%) |
Oct 10, 2024 | 11.90 | 12.31 | 11.90 | 12.01 | 972,751 | -0.07(-0.58%) |
Oct 09, 2024 | 12.33 | 12.39 | 12.01 | 12.08 | 1,663,854 | -0.14(-1.15%) |
Oct 08, 2024 | 12.07 | 12.44 | 11.99 | 12.22 | 1,267,701 | +0.16(+1.33%) |
Oct 07, 2024 | 12.18 | 12.27 | 11.85 | 12.06 | 1,357,520 | -0.24(-1.95%) |
Oct 04, 2024 | 12.50 | 12.70 | 12.20 | 12.30 | 1,409,916 | +0.07(+0.57%) |
Oct 03, 2024 | 11.78 | 12.30 | 11.75 | 12.23 | 2,002,949 | +0.33(+2.73%) |
Oct 02, 2024 | 12.24 | 12.51 | 11.81 | 11.90 | 2,075,419 | -0.46(-3.68%) |
Oct 01, 2024 | 13.50 | 13.50 | 11.34 | 12.36 | 7,387,415 | -1.49(-10.76%) |
Sep 30, 2024 | 13.68 | 14.29 | 13.59 | 13.85 | 1,858,441 | +0.13(+0.95%) |
Sep 27, 2024 | 13.19 | 13.87 | 13.13 | 13.72 | 2,019,171 | +0.68(+5.21%) |
Sep 26, 2024 | 13.36 | 13.43 | 12.99 | 13.04 | 1,204,538 | +0.04(+0.31%) |
Sep 25, 2024 | 13.13 | 13.38 | 12.96 | 13.00 | 1,727,856 | -0.17(-1.29%) |
Sep 24, 2024 | 13.09 | 13.25 | 12.76 | 13.17 | 2,055,438 | +0.13(+1.00%) |
Sep 23, 2024 | 13.00 | 13.28 | 12.88 | 13.04 | 2,117,482 | +0.08(+0.62%) |
Sep 20, 2024 | 13.17 | 13.23 | 12.83 | 12.96 | 2,125,608 | -0.28(-2.11%) |
Sep 19, 2024 | 13.63 | 13.72 | 13.03 | 13.24 | 1,703,806 | -0.06(-0.45%) |
Sep 18, 2024 | 13.23 | 13.75 | 13.05 | 13.30 | 1,499,676 | +0.18(+1.37%) |
Sep 17, 2024 | 13.45 | 13.65 | 12.91 | 13.12 | 4,102,301 | -0.91(-6.49%) |
Sep 16, 2024 | 14.01 | 14.23 | 13.88 | 14.03 | 1,840,333 | -0.05(-0.36%) |
Sep 13, 2024 | 13.67 | 14.44 | 13.63 | 14.08 | 2,739,076 | +0.55(+4.07%) |
Sep 12, 2024 | 13.00 | 13.64 | 12.99 | 13.53 | 875,647 | +0.60(+4.64%) |
Sep 11, 2024 | 12.71 | 13.15 | 12.69 | 12.93 | 1,080,702 | +0.15(+1.17%) |
Sep 10, 2024 | 12.93 | 12.97 | 12.63 | 12.78 | 1,286,746 | -0.15(-1.16%) |
Sep 09, 2024 | 13.05 | 13.35 | 12.88 | 12.93 | 988,327 | -0.19(-1.45%) |
Sep 06, 2024 | 13.33 | 13.89 | 12.97 | 13.12 | 1,111,355 | -0.68(-4.93%) |
Sep 05, 2024 | 13.31 | 13.81 | 13.25 | 13.80 | 923,059 | +0.51(+3.84%) |
Sep 04, 2024 | 13.28 | 13.64 | 13.14 | 13.29 | 891,457 | -0.12(-0.89%) |
Sep 03, 2024 | 13.66 | 14.00 | 13.39 | 13.41 | 1,570,018 | -0.38(-2.76%) |
Aug 30, 2024 | 13.76 | 13.84 | 13.57 | 13.79 | 923,748 | +0.15(+1.10%) |
Aug 29, 2024 | 13.77 | 13.87 | 13.60 | 13.64 | 746,220 | +0.05(+0.37%) |
Aug 28, 2024 | 13.87 | 13.89 | 13.50 | 13.59 | 1,106,824 | -0.33(-2.37%) |
Aug 27, 2024 | 13.89 | 14.01 | 13.66 | 13.92 | 788,572 | -0.11(-0.78%) |
Aug 26, 2024 | 14.11 | 14.12 | 13.78 | 14.03 | 1,078,074 | -0.13(-0.92%) |
Aug 23, 2024 | 13.68 | 14.34 | 13.43 | 14.16 | 2,097,710 | +0.66(+4.89%) |
Aug 22, 2024 | 13.73 | 13.78 | 13.32 | 13.50 | 1,232,784 | -0.15(-1.10%) |
Aug 21, 2024 | 13.32 | 13.88 | 13.20 | 13.65 | 1,835,678 | +0.36(+2.71%) |
Aug 20, 2024 | 13.16 | 13.60 | 13.02 | 13.29 | 1,846,318 | +0.20(+1.53%) |
Aug 19, 2024 | 12.53 | 13.15 | 12.47 | 13.09 | 1,725,121 | +0.55(+4.39%) |
Aug 16, 2024 | 12.47 | 12.59 | 12.36 | 12.54 | 1,163,121 | +0.03(+0.24%) |
Aug 15, 2024 | 12.79 | 12.82 | 12.41 | 12.51 | 1,616,863 | -0.01(-0.08%) |
Aug 14, 2024 | 12.60 | 12.77 | 12.49 | 12.52 | 1,618,043 | +0.00(+0.00%) |
Aug 13, 2024 | 12.71 | 12.72 | 12.40 | 12.52 | 1,332,934 | +0.15(+1.21%) |
Aug 12, 2024 | 12.37 | 12.60 | 12.15 | 12.37 | 1,657,085 | -0.03(-0.24%) |
Aug 09, 2024 | 12.59 | 12.59 | 11.93 | 12.40 | 2,526,464 | -0.35(-2.75%) |
Aug 08, 2024 | 11.70 | 12.90 | 10.36 | 12.75 | 5,174,970 | -0.15(-1.16%) |
Aug 07, 2024 | 13.45 | 13.72 | 12.89 | 12.90 | 2,073,704 | -0.13(-1.00%) |
Aug 06, 2024 | 13.15 | 13.28 | 12.89 | 13.03 | 1,397,335 | -0.07(-0.53%) |
Aug 05, 2024 | 12.20 | 13.11 | 11.93 | 13.10 | 2,765,888 | -0.06(-0.46%) |
Aug 02, 2024 | 13.28 | 13.46 | 12.97 | 13.16 | 1,497,738 | -0.80(-5.73%) |