Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 13.33 | 13.34 | 13.04 | 13.11 | 1,259,710 | -0.16(-1.21%) |
Oct 17, 2024 | 13.23 | 13.29 | 13.01 | 13.27 | 828,192 | +0.01(+0.08%) |
Oct 16, 2024 | 13.34 | 13.37 | 13.08 | 13.26 | 867,345 | +0.03(+0.23%) |
Oct 15, 2024 | 13.22 | 13.43 | 13.11 | 13.23 | 872,922 | +0.01(+0.08%) |
Oct 14, 2024 | 13.17 | 13.29 | 13.01 | 13.22 | 702,886 | -0.13(-0.97%) |
Oct 11, 2024 | 13.04 | 13.49 | 12.92 | 13.35 | 1,368,661 | +0.21(+1.60%) |
Oct 10, 2024 | 13.32 | 13.44 | 13.04 | 13.14 | 1,329,384 | -0.39(-2.88%) |
Oct 09, 2024 | 13.59 | 13.82 | 13.48 | 13.53 | 870,570 | -0.05(-0.37%) |
Oct 08, 2024 | 13.45 | 13.68 | 13.25 | 13.58 | 854,150 | +0.15(+1.12%) |
Oct 07, 2024 | 13.67 | 13.67 | 13.35 | 13.43 | 830,506 | -0.27(-1.97%) |
Oct 04, 2024 | 13.98 | 14.09 | 13.67 | 13.70 | 933,087 | -0.07(-0.51%) |
Oct 03, 2024 | 13.52 | 13.90 | 13.50 | 13.77 | 1,041,500 | +0.06(+0.44%) |
Oct 02, 2024 | 13.27 | 13.82 | 13.25 | 13.71 | 1,007,476 | +0.37(+2.77%) |
Oct 01, 2024 | 13.43 | 13.46 | 13.05 | 13.34 | 938,730 | -0.23(-1.69%) |
Sep 30, 2024 | 13.67 | 13.87 | 13.52 | 13.57 | 1,019,697 | -0.15(-1.09%) |
Sep 27, 2024 | 13.33 | 13.75 | 13.12 | 13.72 | 2,009,573 | +0.56(+4.26%) |
Sep 26, 2024 | 13.22 | 13.38 | 13.08 | 13.16 | 1,366,911 | +0.21(+1.62%) |
Sep 25, 2024 | 13.54 | 13.65 | 12.88 | 12.95 | 1,739,549 | -0.70(-5.13%) |
Sep 24, 2024 | 13.69 | 13.80 | 13.59 | 13.65 | 1,184,362 | +0.05(+0.37%) |
Sep 23, 2024 | 13.91 | 13.94 | 13.42 | 13.60 | 1,001,270 | -0.13(-0.95%) |
Sep 20, 2024 | 13.82 | 13.94 | 13.71 | 13.73 | 2,400,325 | -0.10(-0.72%) |
Sep 19, 2024 | 14.16 | 14.23 | 13.77 | 13.83 | 1,392,975 | +0.05(+0.36%) |
Sep 18, 2024 | 13.91 | 14.05 | 13.71 | 13.78 | 1,408,834 | -0.11(-0.79%) |
Sep 17, 2024 | 13.48 | 13.90 | 13.42 | 13.89 | 1,291,217 | +0.56(+4.20%) |
Sep 16, 2024 | 13.16 | 13.38 | 13.12 | 13.33 | 1,042,999 | +0.18(+1.37%) |
Sep 13, 2024 | 12.41 | 13.25 | 12.41 | 13.15 | 4,652,700 | +0.88(+7.17%) |
Sep 12, 2024 | 12.03 | 12.30 | 11.74 | 12.27 | 1,195,032 | +0.28(+2.34%) |
Sep 11, 2024 | 11.84 | 12.04 | 11.47 | 11.99 | 1,327,906 | +0.04(+0.33%) |
Sep 10, 2024 | 12.36 | 12.44 | 11.87 | 11.95 | 1,419,802 | -0.41(-3.32%) |
Sep 09, 2024 | 12.42 | 12.60 | 12.25 | 12.36 | 1,144,926 | -0.06(-0.48%) |
Sep 06, 2024 | 12.76 | 12.88 | 12.42 | 12.42 | 1,095,930 | -0.35(-2.74%) |
Sep 05, 2024 | 12.84 | 12.86 | 12.63 | 12.77 | 1,051,466 | -0.03(-0.23%) |
Sep 04, 2024 | 12.88 | 13.27 | 12.77 | 12.80 | 954,261 | -0.30(-2.29%) |
Sep 03, 2024 | 13.43 | 13.51 | 13.05 | 13.10 | 1,185,289 | -0.39(-2.89%) |
Aug 30, 2024 | 13.90 | 13.95 | 13.26 | 13.49 | 1,237,339 | -0.29(-2.10%) |
Aug 29, 2024 | 13.53 | 13.89 | 13.48 | 13.78 | 1,406,039 | +0.31(+2.30%) |
Aug 28, 2024 | 13.44 | 13.73 | 13.39 | 13.47 | 1,668,464 | +0.09(+0.67%) |
Aug 27, 2024 | 13.41 | 13.50 | 13.26 | 13.38 | 905,793 | -0.07(-0.52%) |
Aug 26, 2024 | 13.33 | 13.53 | 13.22 | 13.45 | 1,160,278 | +0.23(+1.74%) |
Aug 23, 2024 | 12.69 | 13.23 | 12.65 | 13.22 | 1,078,446 | +0.56(+4.42%) |
Aug 22, 2024 | 12.78 | 12.93 | 12.62 | 12.66 | 662,533 | -0.15(-1.17%) |
Aug 21, 2024 | 12.86 | 12.88 | 12.67 | 12.81 | 920,510 | +0.05(+0.39%) |
Aug 20, 2024 | 13.05 | 13.10 | 12.75 | 12.76 | 777,755 | -0.33(-2.52%) |
Aug 19, 2024 | 12.86 | 13.10 | 12.86 | 13.09 | 1,519,028 | +0.23(+1.79%) |
Aug 16, 2024 | 12.81 | 12.92 | 12.71 | 12.86 | 1,391,452 | +0.06(+0.47%) |
Aug 15, 2024 | 12.82 | 13.14 | 12.67 | 12.80 | 2,129,927 | +0.33(+2.65%) |
Aug 14, 2024 | 12.41 | 12.59 | 12.29 | 12.47 | 1,687,078 | +0.13(+1.05%) |
Aug 13, 2024 | 12.17 | 12.43 | 12.07 | 12.34 | 2,924,069 | +0.23(+1.90%) |
Aug 12, 2024 | 11.58 | 12.21 | 11.47 | 12.11 | 2,171,849 | +1.01(+9.10%) |
Aug 09, 2024 | 11.17 | 11.21 | 10.87 | 11.10 | 3,662,051 | -0.21(-1.86%) |
Aug 08, 2024 | 11.00 | 11.53 | 11.00 | 11.31 | 4,480,528 | +0.33(+3.01%) |
Aug 07, 2024 | 11.95 | 12.08 | 10.94 | 10.98 | 5,657,248 | -0.72(-6.15%) |
Aug 06, 2024 | 13.50 | 13.85 | 11.69 | 11.70 | 7,528,312 | -0.80(-6.40%) |
Aug 05, 2024 | 12.63 | 12.95 | 12.43 | 12.50 | 3,691,094 | -0.97(-7.20%) |
Aug 02, 2024 | 13.68 | 13.88 | 13.41 | 13.47 | 2,315,801 | -0.74(-5.21%) |