Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 12.38 | 12.54 | 12.23 | 12.48 | 411,585 | +0.15(+1.22%) |
Oct 17, 2024 | 12.81 | 12.86 | 12.29 | 12.33 | 430,822 | -0.50(-3.90%) |
Oct 16, 2024 | 12.86 | 12.95 | 12.80 | 12.83 | 239,792 | +0.03(+0.23%) |
Oct 15, 2024 | 13.15 | 13.19 | 12.77 | 12.80 | 319,188 | -0.28(-2.14%) |
Oct 14, 2024 | 12.68 | 13.08 | 12.68 | 13.08 | 582,734 | +0.42(+3.32%) |
Oct 11, 2024 | 12.52 | 12.66 | 12.49 | 12.66 | 305,562 | +0.03(+0.24%) |
Oct 10, 2024 | 12.70 | 12.78 | 12.59 | 12.63 | 260,992 | -0.14(-1.10%) |
Oct 09, 2024 | 13.22 | 13.25 | 12.53 | 12.77 | 628,565 | -0.15(-1.16%) |
Oct 08, 2024 | 11.97 | 13.00 | 11.86 | 12.92 | 1,725,534 | +1.08(+9.12%) |
Oct 07, 2024 | 11.71 | 11.91 | 11.61 | 11.84 | 443,156 | +0.12(+1.02%) |
Oct 04, 2024 | 11.80 | 11.85 | 11.51 | 11.72 | 460,551 | -0.04(-0.34%) |
Oct 03, 2024 | 11.71 | 11.87 | 11.62 | 11.76 | 258,490 | +0.01(+0.09%) |
Oct 02, 2024 | 11.68 | 11.80 | 11.60 | 11.75 | 257,332 | -0.03(-0.25%) |
Oct 01, 2024 | 11.95 | 11.95 | 11.69 | 11.78 | 380,122 | -0.15(-1.26%) |
Sep 30, 2024 | 12.05 | 12.32 | 11.89 | 11.93 | 571,188 | -0.12(-1.00%) |
Sep 27, 2024 | 12.17 | 12.18 | 11.99 | 12.05 | 321,742 | -0.11(-0.90%) |
Sep 26, 2024 | 12.49 | 12.74 | 12.12 | 12.16 | 553,951 | -0.19(-1.54%) |
Sep 25, 2024 | 12.10 | 12.41 | 11.93 | 12.35 | 440,162 | +0.22(+1.81%) |
Sep 24, 2024 | 12.00 | 12.30 | 11.98 | 12.13 | 686,064 | +0.12(+1.00%) |
Sep 23, 2024 | 11.96 | 12.07 | 11.82 | 12.01 | 685,899 | +0.05(+0.42%) |
Sep 20, 2024 | 12.49 | 12.49 | 11.94 | 11.96 | 1,199,191 | -0.45(-3.63%) |
Sep 19, 2024 | 12.53 | 12.69 | 12.29 | 12.41 | 1,025,192 | +0.06(+0.49%) |
Sep 18, 2024 | 12.30 | 12.51 | 12.16 | 12.35 | 730,824 | +0.09(+0.73%) |
Sep 17, 2024 | 12.29 | 12.35 | 12.11 | 12.26 | 705,334 | +0.06(+0.49%) |
Sep 16, 2024 | 12.03 | 12.45 | 12.03 | 12.20 | 580,454 | +0.17(+1.41%) |
Sep 13, 2024 | 11.83 | 12.27 | 11.75 | 12.03 | 644,779 | +0.25(+2.12%) |
Sep 12, 2024 | 11.68 | 11.80 | 11.57 | 11.78 | 274,433 | +0.16(+1.38%) |
Sep 11, 2024 | 11.59 | 11.73 | 11.51 | 11.62 | 357,174 | -0.07(-0.60%) |
Sep 10, 2024 | 11.76 | 11.91 | 11.54 | 11.69 | 376,831 | -0.14(-1.18%) |
Sep 09, 2024 | 11.58 | 11.92 | 11.47 | 11.83 | 426,688 | +0.22(+1.89%) |
Sep 06, 2024 | 11.95 | 11.95 | 11.55 | 11.61 | 293,360 | -0.25(-2.11%) |
Sep 05, 2024 | 11.95 | 12.09 | 11.68 | 11.86 | 430,174 | -0.02(-0.17%) |
Sep 04, 2024 | 11.75 | 11.95 | 11.72 | 11.88 | 247,211 | +0.06(+0.51%) |
Sep 03, 2024 | 12.00 | 12.18 | 11.72 | 11.82 | 357,527 | -0.21(-1.75%) |
Aug 30, 2024 | 12.12 | 12.14 | 11.93 | 12.03 | 290,859 | -0.01(-0.08%) |
Aug 29, 2024 | 11.96 | 12.16 | 11.96 | 12.04 | 297,844 | +0.20(+1.69%) |
Aug 28, 2024 | 11.98 | 12.04 | 11.39 | 11.84 | 598,885 | -0.14(-1.17%) |
Aug 27, 2024 | 12.27 | 12.39 | 11.89 | 11.98 | 381,212 | -0.36(-2.92%) |
Aug 26, 2024 | 12.44 | 12.44 | 12.18 | 12.34 | 342,397 | -0.09(-0.72%) |
Aug 23, 2024 | 12.38 | 12.53 | 12.28 | 12.43 | 496,221 | +0.14(+1.14%) |
Aug 22, 2024 | 12.22 | 12.35 | 12.10 | 12.29 | 605,908 | +0.16(+1.32%) |
Aug 21, 2024 | 12.15 | 12.23 | 11.95 | 12.13 | 563,558 | -0.07(-0.57%) |
Aug 20, 2024 | 12.11 | 12.23 | 11.91 | 12.20 | 495,217 | +0.10(+0.83%) |
Aug 19, 2024 | 11.80 | 12.10 | 11.76 | 12.10 | 479,042 | +0.25(+2.11%) |
Aug 16, 2024 | 11.58 | 11.85 | 11.52 | 11.85 | 422,019 | +0.19(+1.63%) |
Aug 15, 2024 | 12.08 | 12.10 | 11.61 | 11.66 | 382,172 | -0.31(-2.59%) |
Aug 14, 2024 | 11.99 | 12.18 | 11.87 | 11.97 | 529,620 | +0.24(+2.05%) |
Aug 13, 2024 | 11.85 | 12.30 | 11.62 | 11.73 | 790,119 | -0.10(-0.85%) |
Aug 12, 2024 | 11.90 | 11.90 | 11.53 | 11.83 | 447,224 | +0.22(+1.89%) |
Aug 09, 2024 | 11.55 | 11.70 | 11.01 | 11.61 | 857,850 | +0.91(+8.50%) |
Aug 08, 2024 | 10.83 | 10.90 | 10.40 | 10.70 | 1,003,985 | -0.13(-1.20%) |
Aug 07, 2024 | 11.43 | 11.46 | 10.76 | 10.83 | 523,362 | -0.46(-4.07%) |
Aug 06, 2024 | 10.95 | 11.34 | 10.85 | 11.29 | 250,766 | +0.36(+3.29%) |
Aug 05, 2024 | 10.28 | 11.01 | 10.26 | 10.93 | 717,280 | -0.12(-1.09%) |
Aug 02, 2024 | 11.00 | 11.15 | 10.77 | 11.05 | 397,062 | -0.25(-2.21%) |