Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 13.31 | 13.47 | 13.27 | 13.41 | 1,419,018 | +0.11(+0.83%) |
Oct 17, 2024 | 13.06 | 13.44 | 13.00 | 13.30 | 2,421,542 | +0.20(+1.53%) |
Oct 16, 2024 | 12.94 | 13.18 | 12.86 | 13.10 | 2,223,044 | +0.30(+2.34%) |
Oct 15, 2024 | 12.52 | 12.99 | 12.50 | 12.80 | 2,681,988 | +0.31(+2.48%) |
Oct 14, 2024 | 12.43 | 12.56 | 12.36 | 12.49 | 1,592,694 | -0.04(-0.32%) |
Oct 11, 2024 | 12.36 | 12.58 | 12.36 | 12.53 | 1,741,803 | +0.19(+1.54%) |
Oct 10, 2024 | 12.34 | 12.39 | 12.22 | 12.34 | 1,429,110 | -0.13(-1.04%) |
Oct 09, 2024 | 12.40 | 12.68 | 12.40 | 12.47 | 1,825,214 | -0.04(-0.32%) |
Oct 08, 2024 | 12.53 | 12.71 | 12.45 | 12.51 | 2,866,772 | +0.07(+0.56%) |
Oct 07, 2024 | 12.52 | 12.59 | 12.29 | 12.44 | 1,458,348 | -0.18(-1.43%) |
Oct 04, 2024 | 13.37 | 13.40 | 12.61 | 12.62 | 2,470,923 | -0.60(-4.54%) |
Oct 03, 2024 | 13.33 | 13.48 | 13.11 | 13.22 | 1,707,089 | -0.24(-1.78%) |
Oct 02, 2024 | 13.27 | 13.54 | 13.18 | 13.46 | 1,615,134 | +0.05(+0.37%) |
Oct 01, 2024 | 13.53 | 13.59 | 13.12 | 13.41 | 1,972,437 | -0.22(-1.61%) |
Sep 30, 2024 | 13.58 | 13.76 | 13.53 | 13.63 | 1,491,882 | -0.02(-0.15%) |
Sep 27, 2024 | 13.94 | 13.94 | 13.56 | 13.65 | 1,858,847 | -0.15(-1.09%) |
Sep 26, 2024 | 13.81 | 13.99 | 13.63 | 13.80 | 1,609,837 | +0.27(+2.00%) |
Sep 25, 2024 | 13.52 | 13.63 | 13.44 | 13.53 | 1,773,879 | -0.07(-0.51%) |
Sep 24, 2024 | 13.48 | 13.67 | 13.43 | 13.60 | 1,637,612 | +0.12(+0.89%) |
Sep 23, 2024 | 13.55 | 13.60 | 13.32 | 13.48 | 1,654,703 | +0.05(+0.37%) |
Sep 20, 2024 | 13.62 | 13.82 | 13.43 | 13.43 | 9,095,824 | -0.29(-2.11%) |
Sep 19, 2024 | 13.77 | 13.82 | 13.64 | 13.72 | 1,941,996 | +0.25(+1.86%) |
Sep 18, 2024 | 13.30 | 13.93 | 13.29 | 13.47 | 2,140,915 | +0.17(+1.28%) |
Sep 17, 2024 | 13.48 | 13.72 | 13.30 | 13.30 | 2,212,262 | -0.08(-0.60%) |
Sep 16, 2024 | 13.48 | 13.62 | 13.24 | 13.38 | 1,585,585 | -0.03(-0.22%) |
Sep 13, 2024 | 13.00 | 13.41 | 12.95 | 13.41 | 3,045,306 | +0.60(+4.68%) |
Sep 12, 2024 | 12.82 | 12.98 | 12.62 | 12.81 | 2,228,624 | +0.09(+0.71%) |
Sep 11, 2024 | 12.38 | 12.76 | 12.22 | 12.72 | 1,964,510 | +0.20(+1.60%) |
Sep 10, 2024 | 12.38 | 12.56 | 12.24 | 12.52 | 1,353,258 | +0.13(+1.05%) |
Sep 09, 2024 | 12.28 | 12.49 | 12.28 | 12.39 | 1,592,799 | +0.01(+0.08%) |
Sep 06, 2024 | 12.69 | 12.77 | 12.31 | 12.38 | 1,126,670 | -0.29(-2.29%) |
Sep 05, 2024 | 12.84 | 12.89 | 12.62 | 12.67 | 1,175,165 | -0.07(-0.55%) |
Sep 04, 2024 | 12.87 | 12.94 | 12.60 | 12.74 | 1,109,972 | -0.12(-0.93%) |
Sep 03, 2024 | 12.81 | 12.94 | 12.73 | 12.86 | 1,941,112 | -0.14(-1.08%) |
Aug 30, 2024 | 12.96 | 13.05 | 12.80 | 13.00 | 2,416,861 | +0.13(+1.01%) |
Aug 29, 2024 | 13.10 | 13.11 | 12.84 | 12.87 | 1,765,384 | -0.09(-0.69%) |
Aug 28, 2024 | 12.97 | 13.14 | 12.94 | 12.96 | 1,636,898 | -0.04(-0.31%) |
Aug 27, 2024 | 13.09 | 13.14 | 12.95 | 13.00 | 1,626,895 | -0.30(-2.26%) |
Aug 26, 2024 | 13.55 | 13.60 | 13.29 | 13.30 | 1,496,253 | -0.08(-0.60%) |
Aug 23, 2024 | 12.99 | 13.54 | 12.88 | 13.38 | 1,902,153 | +0.53(+4.12%) |
Aug 22, 2024 | 12.87 | 12.98 | 12.78 | 12.85 | 1,220,892 | -0.01(-0.08%) |
Aug 21, 2024 | 12.91 | 12.92 | 12.70 | 12.86 | 1,458,973 | +0.06(+0.47%) |
Aug 20, 2024 | 12.86 | 12.93 | 12.74 | 12.80 | 1,414,767 | -0.12(-0.93%) |
Aug 19, 2024 | 12.75 | 12.95 | 12.74 | 12.92 | 1,178,706 | +0.13(+1.02%) |
Aug 16, 2024 | 12.69 | 12.93 | 12.69 | 12.79 | 1,569,941 | +0.09(+0.71%) |
Aug 15, 2024 | 12.90 | 12.99 | 12.66 | 12.70 | 1,955,047 | +0.09(+0.71%) |
Aug 14, 2024 | 12.69 | 12.82 | 12.56 | 12.61 | 1,792,849 | -0.06(-0.47%) |
Aug 13, 2024 | 12.32 | 12.72 | 12.28 | 12.67 | 1,120,500 | +0.52(+4.28%) |
Aug 12, 2024 | 12.55 | 12.55 | 12.04 | 12.15 | 1,112,219 | -0.42(-3.34%) |
Aug 09, 2024 | 12.52 | 12.63 | 12.39 | 12.57 | 1,229,316 | +0.04(+0.32%) |
Aug 08, 2024 | 12.27 | 12.60 | 12.14 | 12.53 | 989,610 | +0.49(+4.07%) |
Aug 07, 2024 | 12.45 | 12.50 | 11.99 | 12.04 | 1,622,538 | -0.17(-1.39%) |
Aug 06, 2024 | 11.84 | 12.47 | 11.59 | 12.21 | 1,806,459 | +0.27(+2.26%) |
Aug 05, 2024 | 11.63 | 12.11 | 11.54 | 11.94 | 2,170,824 | -0.46(-3.71%) |
Aug 02, 2024 | 12.16 | 12.43 | 12.00 | 12.40 | 1,988,224 | -0.30(-2.36%) |