Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 13.13 | 13.21 | 13.03 | 13.15 | 663,506 | +0.09(+0.69%) |
Oct 17, 2024 | 13.14 | 13.16 | 13.03 | 13.06 | 1,361,648 | -0.11(-0.84%) |
Oct 16, 2024 | 13.05 | 13.21 | 12.99 | 13.17 | 1,018,774 | +0.24(+1.86%) |
Oct 15, 2024 | 12.80 | 13.02 | 12.80 | 12.93 | 1,430,553 | +0.09(+0.70%) |
Oct 14, 2024 | 12.74 | 12.88 | 12.68 | 12.84 | 859,879 | +0.12(+0.94%) |
Oct 11, 2024 | 12.81 | 12.81 | 12.65 | 12.72 | 961,986 | -0.05(-0.39%) |
Oct 10, 2024 | 12.75 | 12.86 | 12.71 | 12.77 | 879,653 | -0.05(-0.39%) |
Oct 09, 2024 | 12.90 | 12.98 | 12.82 | 12.82 | 791,483 | -0.11(-0.85%) |
Oct 08, 2024 | 12.79 | 12.95 | 12.74 | 12.93 | 1,106,029 | +0.11(+0.86%) |
Oct 07, 2024 | 13.03 | 13.07 | 12.77 | 12.82 | 1,425,143 | -0.21(-1.61%) |
Oct 04, 2024 | 13.05 | 13.08 | 12.91 | 13.03 | 1,346,047 | +0.08(+0.62%) |
Oct 03, 2024 | 13.06 | 13.06 | 12.87 | 12.95 | 1,564,918 | -0.03(-0.23%) |
Oct 02, 2024 | 13.03 | 13.11 | 12.97 | 12.98 | 1,087,371 | -0.06(-0.46%) |
Oct 01, 2024 | 13.38 | 13.38 | 13.02 | 13.04 | 1,988,028 | -0.39(-2.90%) |
Sep 30, 2024 | 13.42 | 13.47 | 13.26 | 13.43 | 2,039,790 | +0.16(+1.24%) |
Sep 27, 2024 | 13.37 | 13.39 | 13.25 | 13.27 | 962,119 | -0.01(-0.07%) |
Sep 26, 2024 | 13.35 | 13.35 | 13.23 | 13.28 | 716,596 | +0.05(+0.37%) |
Sep 25, 2024 | 13.32 | 13.35 | 13.22 | 13.23 | 1,236,709 | -0.14(-1.01%) |
Sep 24, 2024 | 13.23 | 13.42 | 13.23 | 13.36 | 1,159,288 | +0.15(+1.17%) |
Sep 23, 2024 | 13.52 | 13.55 | 13.20 | 13.21 | 1,290,874 | -0.28(-2.08%) |
Sep 20, 2024 | 13.57 | 13.69 | 13.46 | 13.49 | 3,469,970 | -0.15(-1.06%) |
Sep 19, 2024 | 13.79 | 13.79 | 13.55 | 13.63 | 1,471,028 | +0.01(+0.07%) |
Sep 18, 2024 | 13.69 | 13.78 | 13.54 | 13.62 | 1,165,958 | -0.02(-0.14%) |
Sep 17, 2024 | 13.75 | 13.81 | 13.61 | 13.64 | 1,044,688 | -0.06(-0.42%) |
Sep 16, 2024 | 13.58 | 13.73 | 13.45 | 13.70 | 1,201,174 | +0.14(+1.00%) |
Sep 13, 2024 | 13.49 | 13.57 | 13.40 | 13.57 | 936,908 | +0.18(+1.37%) |
Sep 12, 2024 | 13.28 | 13.40 | 13.19 | 13.38 | 736,436 | +0.16(+1.24%) |
Sep 11, 2024 | 13.30 | 13.30 | 13.12 | 13.22 | 825,636 | -0.16(-1.23%) |
Sep 10, 2024 | 13.28 | 13.41 | 13.28 | 13.38 | 485,049 | +0.09(+0.66%) |
Sep 09, 2024 | 13.34 | 13.38 | 13.23 | 13.29 | 730,375 | -0.03(-0.22%) |
Sep 06, 2024 | 13.40 | 13.45 | 13.28 | 13.32 | 673,241 | -0.09(-0.65%) |
Sep 05, 2024 | 13.51 | 13.64 | 13.40 | 13.41 | 660,254 | -0.10(-0.72%) |
Sep 04, 2024 | 13.60 | 13.72 | 13.49 | 13.51 | 605,638 | -0.10(-0.71%) |
Sep 03, 2024 | 13.64 | 13.68 | 13.55 | 13.60 | 780,396 | -0.10(-0.71%) |
Aug 30, 2024 | 13.64 | 13.72 | 13.57 | 13.70 | 608,741 | +0.10(+0.71%) |
Aug 29, 2024 | 13.61 | 13.64 | 13.51 | 13.60 | 475,040 | +0.07(+0.50%) |
Aug 28, 2024 | 13.45 | 13.57 | 13.45 | 13.54 | 552,048 | +0.09(+0.65%) |
Aug 27, 2024 | 13.50 | 13.57 | 13.44 | 13.45 | 435,278 | -0.06(-0.43%) |
Aug 26, 2024 | 13.51 | 13.61 | 13.47 | 13.51 | 692,878 | +0.10(+0.72%) |
Aug 23, 2024 | 13.27 | 13.45 | 13.25 | 13.41 | 749,568 | +0.21(+1.61%) |
Aug 22, 2024 | 13.29 | 13.32 | 13.19 | 13.20 | 425,347 | -0.08(-0.58%) |
Aug 21, 2024 | 13.28 | 13.30 | 13.20 | 13.28 | 471,970 | +0.06(+0.44%) |
Aug 20, 2024 | 13.25 | 13.29 | 13.20 | 13.22 | 592,713 | -0.08(-0.58%) |
Aug 19, 2024 | 13.26 | 13.30 | 13.23 | 13.29 | 656,898 | +0.13(+0.95%) |
Aug 16, 2024 | 13.21 | 13.25 | 13.13 | 13.17 | 756,749 | +0.11(+0.82%) |
Aug 15, 2024 | 13.14 | 13.14 | 12.96 | 13.06 | 576,070 | +0.06(+0.45%) |
Aug 14, 2024 | 13.00 | 13.00 | 12.88 | 13.00 | 552,490 | +0.06(+0.45%) |
Aug 13, 2024 | 12.92 | 13.00 | 12.83 | 12.95 | 595,819 | +0.12(+0.90%) |
Aug 12, 2024 | 13.04 | 13.04 | 12.78 | 12.83 | 675,826 | -0.18(-1.41%) |
Aug 09, 2024 | 13.01 | 13.04 | 12.85 | 13.01 | 651,071 | +0.03(+0.22%) |
Aug 08, 2024 | 12.94 | 13.02 | 12.85 | 12.98 | 708,670 | +0.18(+1.44%) |
Aug 07, 2024 | 12.92 | 13.13 | 12.79 | 12.80 | 1,396,348 | +0.04(+0.30%) |
Aug 06, 2024 | 12.52 | 12.84 | 12.46 | 12.76 | 1,168,135 | +0.30(+2.41%) |
Aug 05, 2024 | 12.41 | 12.61 | 12.09 | 12.46 | 1,518,200 | -0.33(-2.57%) |
Aug 02, 2024 | 12.63 | 12.85 | 12.62 | 12.79 | 1,095,388 | -0.12(-0.90%) |