Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2024 | 12.95 | 13.03 | 12.81 | 12.99 | 147,312 | +0.04(+0.31%) |
Oct 11, 2024 | 12.69 | 12.98 | 12.69 | 12.95 | 145,010 | +0.28(+2.21%) |
Oct 10, 2024 | 12.33 | 12.67 | 12.21 | 12.67 | 271,810 | +0.29(+2.34%) |
Oct 09, 2024 | 12.41 | 12.58 | 12.30 | 12.38 | 176,143 | -0.15(-1.20%) |
Oct 08, 2024 | 12.64 | 12.64 | 12.26 | 12.53 | 148,520 | -0.18(-1.42%) |
Oct 07, 2024 | 12.65 | 12.90 | 12.50 | 12.71 | 178,345 | +0.10(+0.79%) |
Oct 04, 2024 | 12.67 | 12.82 | 12.54 | 12.61 | 169,865 | +0.21(+1.69%) |
Oct 03, 2024 | 12.96 | 12.98 | 12.36 | 12.40 | 178,671 | -0.66(-5.05%) |
Oct 02, 2024 | 13.40 | 13.58 | 13.05 | 13.06 | 108,695 | -0.41(-3.04%) |
Oct 01, 2024 | 13.76 | 13.83 | 13.43 | 13.47 | 150,048 | -0.35(-2.53%) |
Sep 30, 2024 | 13.84 | 13.91 | 13.54 | 13.82 | 261,586 | -0.08(-0.58%) |
Sep 27, 2024 | 14.03 | 14.23 | 13.85 | 13.90 | 177,895 | +0.03(+0.22%) |
Sep 26, 2024 | 13.99 | 14.14 | 13.82 | 13.87 | 170,691 | +0.09(+0.65%) |
Sep 25, 2024 | 13.87 | 13.91 | 13.66 | 13.78 | 201,098 | -0.03(-0.22%) |
Sep 24, 2024 | 14.26 | 14.40 | 13.79 | 13.81 | 214,813 | -0.44(-3.09%) |
Sep 23, 2024 | 14.25 | 14.42 | 14.08 | 14.25 | 142,072 | +0.04(+0.28%) |
Sep 20, 2024 | 14.54 | 14.60 | 14.15 | 14.21 | 633,509 | -0.25(-1.73%) |
Sep 19, 2024 | 14.46 | 14.52 | 14.19 | 14.46 | 138,291 | +0.27(+1.90%) |
Sep 18, 2024 | 13.97 | 14.54 | 13.86 | 14.19 | 167,948 | +0.22(+1.57%) |
Sep 17, 2024 | 14.10 | 14.41 | 13.89 | 13.97 | 192,380 | -0.03(-0.21%) |
Sep 16, 2024 | 13.89 | 14.23 | 13.88 | 14.00 | 258,434 | +0.25(+1.82%) |
Sep 13, 2024 | 13.55 | 13.88 | 13.53 | 13.75 | 149,513 | +0.40(+3.03%) |
Sep 12, 2024 | 13.37 | 13.44 | 13.08 | 13.35 | 133,792 | +0.10(+0.75%) |
Sep 11, 2024 | 13.20 | 13.42 | 12.75 | 13.25 | 196,988 | +0.02(+0.15%) |
Sep 10, 2024 | 13.58 | 13.58 | 13.12 | 13.23 | 232,583 | -0.25(-1.84%) |
Sep 09, 2024 | 13.65 | 13.70 | 13.35 | 13.47 | 295,083 | -0.41(-2.92%) |
Sep 06, 2024 | 14.23 | 14.42 | 13.87 | 13.88 | 128,876 | -0.39(-2.71%) |
Sep 05, 2024 | 14.53 | 14.60 | 14.22 | 14.27 | 174,732 | -0.21(-1.44%) |
Sep 04, 2024 | 14.50 | 14.65 | 14.31 | 14.47 | 144,517 | -0.09(-0.61%) |
Sep 03, 2024 | 14.97 | 14.97 | 14.54 | 14.56 | 181,491 | -0.57(-3.79%) |
Aug 30, 2024 | 15.04 | 15.16 | 14.89 | 15.14 | 460,751 | +0.12(+0.79%) |
Aug 29, 2024 | 15.03 | 15.22 | 14.76 | 15.02 | 106,004 | +0.16(+1.07%) |
Aug 28, 2024 | 14.95 | 14.96 | 14.68 | 14.86 | 187,266 | -0.19(-1.25%) |
Aug 27, 2024 | 14.95 | 15.09 | 14.85 | 15.05 | 142,106 | +0.00(+0.00%) |
Aug 26, 2024 | 15.08 | 15.45 | 14.96 | 15.05 | 203,361 | +0.07(+0.46%) |
Aug 23, 2024 | 14.66 | 15.02 | 14.65 | 14.98 | 138,579 | +0.45(+3.07%) |
Aug 22, 2024 | 14.36 | 14.57 | 14.32 | 14.53 | 141,181 | +0.15(+1.03%) |
Aug 21, 2024 | 14.18 | 14.39 | 14.14 | 14.38 | 99,101 | +0.26(+1.82%) |
Aug 20, 2024 | 14.34 | 14.38 | 13.97 | 14.13 | 128,479 | -0.26(-1.79%) |
Aug 19, 2024 | 14.26 | 14.45 | 14.17 | 14.38 | 196,143 | +0.21(+1.47%) |
Aug 16, 2024 | 13.97 | 14.19 | 13.89 | 14.18 | 481,425 | +0.14(+0.99%) |
Aug 15, 2024 | 13.78 | 14.11 | 13.78 | 14.04 | 155,274 | +0.56(+4.19%) |
Aug 14, 2024 | 13.58 | 13.58 | 13.27 | 13.47 | 211,422 | -0.11(-0.80%) |
Aug 13, 2024 | 13.36 | 13.59 | 13.20 | 13.58 | 189,887 | +0.36(+2.69%) |
Aug 12, 2024 | 13.47 | 13.47 | 13.02 | 13.23 | 263,497 | -0.25(-1.84%) |
Aug 09, 2024 | 13.49 | 13.60 | 13.01 | 13.47 | 345,381 | -0.04(-0.29%) |
Aug 08, 2024 | 13.81 | 13.91 | 13.48 | 13.51 | 153,405 | -0.12(-0.87%) |
Aug 07, 2024 | 14.02 | 14.11 | 13.47 | 13.63 | 135,510 | -0.23(-1.64%) |
Aug 06, 2024 | 13.67 | 14.03 | 13.61 | 13.86 | 219,632 | +0.16(+1.16%) |
Aug 05, 2024 | 13.70 | 13.79 | 13.35 | 13.70 | 380,479 | -0.54(-3.82%) |
Aug 02, 2024 | 14.48 | 14.90 | 14.21 | 14.25 | 373,198 | -1.14(-7.40%) |