Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 11.46 | 11.55 | 11.42 | 11.50 | 1,208,102 | +0.05(+0.44%) |
Oct 17, 2024 | 11.49 | 11.49 | 11.32 | 11.45 | 1,294,828 | +0.00(+0.00%) |
Oct 16, 2024 | 11.41 | 11.47 | 11.34 | 11.45 | 1,295,150 | +0.12(+1.06%) |
Oct 15, 2024 | 11.37 | 11.51 | 11.24 | 11.33 | 1,681,269 | +0.01(+0.09%) |
Oct 14, 2024 | 11.35 | 11.40 | 11.07 | 11.32 | 2,625,081 | +0.10(+0.89%) |
Oct 11, 2024 | 11.38 | 11.49 | 11.07 | 11.22 | 4,754,431 | -1.02(-8.33%) |
Oct 10, 2024 | 12.43 | 12.43 | 11.95 | 12.24 | 1,550,676 | -0.11(-0.89%) |
Oct 09, 2024 | 12.50 | 12.64 | 12.29 | 12.35 | 1,416,360 | -0.16(-1.28%) |
Oct 08, 2024 | 12.48 | 12.56 | 12.33 | 12.51 | 1,566,835 | +0.17(+1.38%) |
Oct 07, 2024 | 12.69 | 12.71 | 12.32 | 12.34 | 2,143,461 | -0.38(-2.99%) |
Oct 04, 2024 | 12.53 | 12.73 | 12.44 | 12.72 | 2,223,257 | +0.44(+3.58%) |
Oct 03, 2024 | 12.44 | 12.62 | 12.15 | 12.28 | 3,306,254 | -1.41(-10.30%) |
Oct 02, 2024 | 13.70 | 13.80 | 13.31 | 13.69 | 4,570,014 | -0.48(-3.39%) |
Oct 01, 2024 | 14.39 | 14.40 | 13.68 | 14.17 | 1,879,697 | -0.10(-0.70%) |
Sep 30, 2024 | 14.16 | 14.40 | 14.03 | 14.27 | 2,309,202 | +0.07(+0.49%) |
Sep 27, 2024 | 14.13 | 14.20 | 14.07 | 14.20 | 694,029 | +0.15(+1.07%) |
Sep 26, 2024 | 14.29 | 14.31 | 13.98 | 14.05 | 913,673 | -0.10(-0.71%) |
Sep 25, 2024 | 14.00 | 14.15 | 14.00 | 14.15 | 541,319 | +0.10(+0.71%) |
Sep 24, 2024 | 14.02 | 14.18 | 13.85 | 14.05 | 1,045,464 | +0.19(+1.37%) |
Sep 23, 2024 | 13.56 | 13.87 | 13.53 | 13.86 | 1,079,447 | +0.55(+4.13%) |
Sep 20, 2024 | 13.51 | 13.57 | 13.21 | 13.31 | 659,255 | -0.25(-1.84%) |
Sep 19, 2024 | 13.45 | 13.59 | 13.39 | 13.56 | 1,124,925 | +0.33(+2.49%) |
Sep 18, 2024 | 13.30 | 13.45 | 13.17 | 13.23 | 813,436 | +0.05(+0.38%) |
Sep 17, 2024 | 13.21 | 13.36 | 13.15 | 13.18 | 691,591 | +0.08(+0.61%) |
Sep 16, 2024 | 13.18 | 13.21 | 12.98 | 13.10 | 822,328 | -0.04(-0.30%) |
Sep 13, 2024 | 13.07 | 13.20 | 13.05 | 13.14 | 771,902 | +0.04(+0.31%) |
Sep 12, 2024 | 12.96 | 13.12 | 12.88 | 13.10 | 1,086,927 | +0.11(+0.85%) |
Sep 11, 2024 | 12.89 | 13.02 | 12.57 | 12.99 | 867,521 | +0.08(+0.62%) |
Sep 10, 2024 | 12.73 | 12.93 | 12.64 | 12.91 | 1,775,035 | +0.40(+3.20%) |
Sep 09, 2024 | 12.46 | 12.71 | 12.36 | 12.51 | 1,874,425 | +0.34(+2.79%) |
Sep 06, 2024 | 13.39 | 13.39 | 12.17 | 12.17 | 2,111,043 | -1.05(-7.95%) |
Sep 05, 2024 | 13.25 | 13.27 | 13.16 | 13.22 | 2,075,896 | +0.08(+0.57%) |
Sep 04, 2024 | 12.83 | 13.17 | 12.83 | 13.15 | 1,363,346 | +0.29(+2.27%) |
Sep 03, 2024 | 13.00 | 13.11 | 12.79 | 12.85 | 1,145,556 | -0.08(-0.66%) |
Aug 30, 2024 | 12.73 | 12.95 | 12.63 | 12.94 | 568,604 | +0.36(+2.84%) |
Aug 29, 2024 | 12.69 | 12.89 | 12.58 | 12.58 | 751,303 | +0.06(+0.45%) |
Aug 28, 2024 | 12.79 | 12.88 | 12.38 | 12.52 | 725,998 | -0.21(-1.63%) |
Aug 27, 2024 | 12.95 | 13.05 | 12.62 | 12.73 | 791,111 | -0.21(-1.60%) |
Aug 26, 2024 | 13.20 | 13.20 | 12.83 | 12.94 | 1,006,075 | -0.26(-2.00%) |
Aug 23, 2024 | 12.97 | 13.23 | 12.94 | 13.20 | 812,495 | +0.46(+3.62%) |
Aug 22, 2024 | 13.41 | 13.42 | 12.74 | 12.74 | 910,958 | -0.63(-4.72%) |
Aug 21, 2024 | 13.30 | 13.38 | 13.16 | 13.37 | 613,843 | +0.17(+1.28%) |
Aug 20, 2024 | 13.37 | 13.45 | 13.15 | 13.20 | 780,338 | -0.07(-0.50%) |
Aug 19, 2024 | 13.02 | 13.27 | 12.84 | 13.27 | 1,075,138 | +0.34(+2.62%) |
Aug 16, 2024 | 12.90 | 12.97 | 12.89 | 12.93 | 891,831 | +0.01(+0.07%) |
Aug 15, 2024 | 12.70 | 12.95 | 12.70 | 12.92 | 771,482 | +0.40(+3.16%) |
Aug 14, 2024 | 12.77 | 12.78 | 12.38 | 12.52 | 894,281 | -0.23(-1.77%) |
Aug 13, 2024 | 12.29 | 12.75 | 12.25 | 12.75 | 986,290 | +0.52(+4.23%) |
Aug 12, 2024 | 12.36 | 12.36 | 12.09 | 12.23 | 1,013,652 | -0.12(-0.99%) |
Aug 09, 2024 | 12.20 | 12.37 | 12.08 | 12.35 | 1,316,250 | +0.10(+0.85%) |
Aug 08, 2024 | 12.04 | 12.32 | 11.77 | 12.25 | 1,692,482 | +0.53(+4.50%) |
Aug 07, 2024 | 12.36 | 12.51 | 11.72 | 11.72 | 1,723,203 | -0.64(-5.21%) |
Aug 06, 2024 | 12.43 | 12.46 | 11.94 | 12.37 | 1,679,501 | +0.18(+1.51%) |
Aug 05, 2024 | 11.45 | 12.45 | 11.32 | 12.18 | 1,778,681 | -0.42(-3.34%) |
Aug 02, 2024 | 13.05 | 13.13 | 12.54 | 12.60 | 1,688,883 | -0.59(-4.45%) |