Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 13.10 | 13.17 | 13.06 | 13.15 | 599,574 | +0.10(+0.77%) |
Oct 17, 2024 | 13.17 | 13.22 | 13.05 | 13.05 | 1,015,866 | +0.09(+0.69%) |
Oct 16, 2024 | 12.97 | 12.99 | 12.90 | 12.96 | 966,767 | +0.13(+1.01%) |
Oct 15, 2024 | 13.00 | 13.09 | 12.80 | 12.83 | 3,786,260 | -0.32(-2.43%) |
Oct 14, 2024 | 13.11 | 13.21 | 13.11 | 13.15 | 1,484,122 | +0.04(+0.31%) |
Oct 11, 2024 | 12.76 | 13.19 | 12.76 | 13.11 | 1,867,838 | +0.46(+3.64%) |
Oct 10, 2024 | 12.55 | 12.68 | 12.52 | 12.65 | 1,239,411 | +0.18(+1.44%) |
Oct 09, 2024 | 12.41 | 12.54 | 12.39 | 12.47 | 972,917 | -0.15(-1.19%) |
Oct 08, 2024 | 12.64 | 12.67 | 12.56 | 12.62 | 1,076,108 | -0.36(-2.77%) |
Oct 07, 2024 | 12.90 | 13.07 | 12.88 | 12.98 | 1,429,549 | +0.09(+0.70%) |
Oct 04, 2024 | 12.67 | 12.89 | 12.66 | 12.89 | 1,162,655 | +0.48(+3.87%) |
Oct 03, 2024 | 12.35 | 12.42 | 12.31 | 12.41 | 1,080,414 | -0.13(-1.04%) |
Oct 02, 2024 | 12.63 | 12.63 | 12.49 | 12.54 | 1,491,467 | -0.16(-1.26%) |
Oct 01, 2024 | 12.80 | 12.82 | 12.66 | 12.70 | 2,531,389 | +0.07(+0.55%) |
Sep 30, 2024 | 12.56 | 12.67 | 12.49 | 12.63 | 3,147,243 | +0.46(+3.78%) |
Sep 27, 2024 | 12.34 | 12.47 | 12.14 | 12.17 | 2,497,529 | -0.73(-5.66%) |
Sep 26, 2024 | 12.70 | 12.95 | 12.68 | 12.90 | 1,557,843 | +0.47(+3.78%) |
Sep 25, 2024 | 12.43 | 12.47 | 12.37 | 12.43 | 1,225,608 | -0.34(-2.66%) |
Sep 24, 2024 | 12.77 | 12.80 | 12.72 | 12.77 | 1,228,706 | -0.13(-1.01%) |
Sep 23, 2024 | 12.92 | 12.97 | 12.89 | 12.90 | 813,216 | +0.03(+0.23%) |
Sep 20, 2024 | 12.84 | 12.94 | 12.77 | 12.87 | 1,488,307 | +0.16(+1.26%) |
Sep 19, 2024 | 12.69 | 12.75 | 12.63 | 12.71 | 1,037,338 | +0.16(+1.27%) |
Sep 18, 2024 | 12.50 | 12.71 | 12.47 | 12.55 | 1,454,068 | +0.08(+0.64%) |
Sep 17, 2024 | 12.52 | 12.57 | 12.44 | 12.47 | 1,742,933 | -0.45(-3.48%) |
Sep 16, 2024 | 12.96 | 12.98 | 12.86 | 12.92 | 1,376,989 | +0.08(+0.62%) |
Sep 13, 2024 | 12.80 | 12.90 | 12.78 | 12.84 | 1,638,263 | +0.06(+0.47%) |
Sep 12, 2024 | 12.69 | 12.83 | 12.65 | 12.78 | 1,045,853 | +0.04(+0.31%) |
Sep 11, 2024 | 12.65 | 12.74 | 12.48 | 12.74 | 1,396,579 | +0.08(+0.63%) |
Sep 10, 2024 | 12.74 | 12.76 | 12.52 | 12.66 | 1,164,588 | -0.06(-0.47%) |
Sep 09, 2024 | 12.67 | 12.77 | 12.57 | 12.72 | 1,473,201 | +0.07(+0.55%) |
Sep 06, 2024 | 12.96 | 12.96 | 12.61 | 12.65 | 1,411,049 | -0.42(-3.21%) |
Sep 05, 2024 | 13.07 | 13.12 | 13.00 | 13.07 | 917,226 | +0.09(+0.69%) |
Sep 04, 2024 | 12.96 | 13.08 | 12.93 | 12.98 | 856,825 | -0.37(-2.77%) |
Sep 03, 2024 | 13.47 | 13.55 | 13.31 | 13.35 | 1,328,664 | +0.12(+0.91%) |
Aug 30, 2024 | 13.24 | 13.25 | 13.18 | 13.23 | 1,116,697 | -0.09(-0.68%) |
Aug 29, 2024 | 13.28 | 13.41 | 13.28 | 13.32 | 1,145,937 | +0.05(+0.38%) |
Aug 28, 2024 | 13.25 | 13.34 | 13.25 | 13.27 | 729,062 | -0.03(-0.23%) |
Aug 27, 2024 | 13.27 | 13.37 | 13.25 | 13.30 | 1,897,551 | -0.04(-0.30%) |
Aug 26, 2024 | 13.30 | 13.41 | 13.30 | 13.34 | 1,025,372 | -0.45(-3.26%) |
Aug 23, 2024 | 13.64 | 13.82 | 13.60 | 13.79 | 1,546,155 | +0.32(+2.38%) |
Aug 22, 2024 | 13.55 | 13.55 | 13.43 | 13.47 | 1,196,429 | -0.15(-1.10%) |
Aug 21, 2024 | 13.68 | 13.68 | 13.53 | 13.62 | 1,047,256 | -0.08(-0.58%) |
Aug 20, 2024 | 13.69 | 13.72 | 13.61 | 13.70 | 1,236,426 | -0.17(-1.23%) |
Aug 19, 2024 | 13.76 | 13.88 | 13.76 | 13.87 | 1,267,919 | +0.19(+1.39%) |
Aug 16, 2024 | 13.62 | 13.69 | 13.59 | 13.68 | 1,861,483 | +0.11(+0.81%) |
Aug 15, 2024 | 13.56 | 13.62 | 13.43 | 13.57 | 6,711,940 | +0.81(+6.35%) |
Aug 14, 2024 | 12.75 | 12.77 | 12.63 | 12.76 | 908,266 | +0.01(+0.08%) |
Aug 13, 2024 | 12.56 | 12.77 | 12.50 | 12.75 | 1,291,518 | +0.53(+4.34%) |
Aug 12, 2024 | 12.29 | 12.37 | 12.18 | 12.22 | 1,079,885 | +0.02(+0.16%) |
Aug 09, 2024 | 12.08 | 12.22 | 12.08 | 12.20 | 1,139,041 | +0.32(+2.69%) |
Aug 08, 2024 | 11.86 | 11.97 | 11.85 | 11.88 | 1,481,205 | +0.14(+1.19%) |
Aug 07, 2024 | 12.26 | 12.35 | 11.73 | 11.74 | 2,745,397 | +0.36(+3.16%) |
Aug 06, 2024 | 10.96 | 11.53 | 10.80 | 11.38 | 5,025,982 | -0.69(-5.72%) |
Aug 05, 2024 | 10.90 | 12.14 | 10.74 | 12.07 | 3,037,354 | -0.46(-3.67%) |
Aug 02, 2024 | 12.67 | 12.78 | 12.45 | 12.53 | 1,933,910 | -1.55(-11.01%) |