Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 13.43 | 13.46 | 13.21 | 13.24 | 438,295 | -0.21(-1.56%) |
Oct 17, 2024 | 13.35 | 13.46 | 13.24 | 13.45 | 709,433 | +0.10(+0.75%) |
Oct 16, 2024 | 13.35 | 13.49 | 12.18 | 13.35 | 496,759 | +0.18(+1.37%) |
Oct 15, 2024 | 13.01 | 13.52 | 12.92 | 13.17 | 646,985 | +0.20(+1.54%) |
Oct 14, 2024 | 12.80 | 13.03 | 12.70 | 12.97 | 322,870 | +0.16(+1.25%) |
Oct 11, 2024 | 12.44 | 12.87 | 12.44 | 12.81 | 545,904 | +0.50(+4.06%) |
Oct 10, 2024 | 12.23 | 12.39 | 12.23 | 12.31 | 547,637 | -0.02(-0.16%) |
Oct 09, 2024 | 12.16 | 12.41 | 12.12 | 12.33 | 1,720,443 | +0.15(+1.23%) |
Oct 08, 2024 | 12.43 | 12.43 | 12.17 | 12.18 | 867,878 | -0.18(-1.46%) |
Oct 07, 2024 | 12.49 | 12.51 | 12.27 | 12.36 | 550,509 | -0.19(-1.51%) |
Oct 04, 2024 | 12.57 | 12.62 | 12.48 | 12.55 | 539,780 | +0.21(+1.70%) |
Oct 03, 2024 | 12.16 | 12.37 | 12.08 | 12.34 | 669,209 | +0.15(+1.23%) |
Oct 02, 2024 | 12.19 | 12.45 | 12.16 | 12.19 | 502,760 | +0.02(+0.16%) |
Oct 01, 2024 | 12.48 | 12.48 | 12.05 | 12.17 | 650,060 | -0.39(-3.11%) |
Sep 30, 2024 | 12.39 | 12.67 | 12.31 | 12.56 | 558,074 | +0.16(+1.29%) |
Sep 27, 2024 | 12.49 | 12.65 | 12.37 | 12.40 | 693,134 | -0.01(-0.08%) |
Sep 26, 2024 | 12.37 | 12.55 | 12.28 | 12.41 | 706,126 | +0.14(+1.14%) |
Sep 25, 2024 | 12.50 | 12.51 | 12.25 | 12.27 | 531,776 | -0.25(-2.00%) |
Sep 24, 2024 | 12.73 | 12.77 | 12.47 | 12.52 | 606,491 | -0.23(-1.80%) |
Sep 23, 2024 | 12.88 | 12.97 | 12.71 | 12.75 | 571,060 | -0.10(-0.78%) |
Sep 20, 2024 | 13.09 | 13.20 | 12.84 | 12.85 | 2,023,653 | -0.36(-2.73%) |
Sep 19, 2024 | 13.06 | 13.23 | 12.77 | 13.21 | 778,184 | +0.49(+3.85%) |
Sep 18, 2024 | 12.67 | 13.22 | 12.51 | 12.72 | 763,651 | +0.05(+0.39%) |
Sep 17, 2024 | 12.74 | 12.93 | 12.53 | 12.67 | 535,742 | +0.10(+0.80%) |
Sep 16, 2024 | 12.43 | 12.65 | 12.26 | 12.57 | 570,863 | +0.15(+1.21%) |
Sep 13, 2024 | 12.24 | 12.44 | 12.13 | 12.42 | 485,022 | +0.38(+3.16%) |
Sep 12, 2024 | 12.01 | 12.09 | 11.90 | 12.04 | 470,573 | +0.06(+0.50%) |
Sep 11, 2024 | 12.00 | 12.03 | 11.71 | 11.98 | 480,674 | -0.14(-1.16%) |
Sep 10, 2024 | 12.12 | 12.17 | 11.88 | 12.12 | 567,263 | +0.00(+0.00%) |
Sep 09, 2024 | 12.22 | 12.27 | 12.08 | 12.12 | 714,867 | -0.09(-0.74%) |
Sep 06, 2024 | 12.45 | 12.53 | 12.16 | 12.21 | 607,443 | -0.22(-1.77%) |
Sep 05, 2024 | 12.67 | 12.70 | 12.40 | 12.43 | 773,217 | -0.10(-0.80%) |
Sep 04, 2024 | 12.65 | 12.76 | 12.45 | 12.53 | 434,918 | -0.18(-1.42%) |
Sep 03, 2024 | 12.65 | 12.80 | 12.62 | 12.71 | 552,985 | -0.08(-0.63%) |
Aug 30, 2024 | 12.71 | 12.81 | 12.60 | 12.79 | 494,777 | +0.08(+0.63%) |
Aug 29, 2024 | 12.78 | 12.81 | 12.54 | 12.71 | 424,950 | +0.02(+0.16%) |
Aug 28, 2024 | 12.48 | 12.76 | 12.46 | 12.69 | 486,141 | +0.12(+0.95%) |
Aug 27, 2024 | 12.70 | 12.72 | 12.48 | 12.57 | 630,398 | -0.20(-1.57%) |
Aug 26, 2024 | 13.00 | 13.02 | 12.75 | 12.77 | 499,900 | -0.07(-0.55%) |
Aug 23, 2024 | 12.32 | 13.08 | 12.31 | 12.84 | 694,970 | +0.62(+5.07%) |
Aug 22, 2024 | 12.25 | 12.32 | 12.19 | 12.22 | 317,023 | -0.02(-0.16%) |
Aug 21, 2024 | 12.24 | 12.28 | 12.06 | 12.24 | 350,793 | +0.10(+0.82%) |
Aug 20, 2024 | 12.29 | 12.40 | 12.13 | 12.14 | 515,587 | -0.24(-1.94%) |
Aug 19, 2024 | 12.38 | 12.44 | 12.29 | 12.38 | 531,255 | +0.02(+0.16%) |
Aug 16, 2024 | 12.14 | 12.48 | 12.14 | 12.36 | 587,091 | +0.22(+1.81%) |
Aug 15, 2024 | 12.09 | 12.27 | 12.06 | 12.14 | 590,039 | +0.36(+3.06%) |
Aug 14, 2024 | 11.82 | 11.82 | 11.61 | 11.78 | 692,609 | +0.02(+0.17%) |
Aug 13, 2024 | 11.72 | 11.79 | 11.53 | 11.76 | 607,950 | +0.17(+1.47%) |
Aug 12, 2024 | 11.77 | 11.94 | 11.50 | 11.59 | 723,086 | -0.09(-0.77%) |
Aug 09, 2024 | 11.90 | 11.90 | 11.54 | 11.68 | 465,236 | -0.11(-0.93%) |
Aug 08, 2024 | 11.85 | 11.90 | 11.60 | 11.79 | 741,304 | +0.12(+1.03%) |
Aug 07, 2024 | 11.91 | 12.08 | 11.60 | 11.67 | 635,895 | +0.00(+0.00%) |
Aug 06, 2024 | 11.69 | 11.88 | 11.55 | 11.67 | 720,868 | -0.06(-0.51%) |
Aug 05, 2024 | 11.54 | 11.85 | 11.25 | 11.73 | 1,005,661 | -0.35(-2.86%) |
Aug 02, 2024 | 11.99 | 12.22 | 11.88 | 12.08 | 1,090,638 | -0.40(-3.17%) |