Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 12.97 | 12.99 | 12.80 | 12.83 | 147,576 | -0.03(-0.23%) |
Sep 26, 2024 | 12.96 | 13.07 | 12.85 | 12.86 | 203,844 | +0.00(+0.00%) |
Sep 25, 2024 | 13.12 | 13.14 | 12.84 | 12.86 | 343,219 | -0.26(-1.98%) |
Sep 24, 2024 | 13.14 | 13.34 | 13.04 | 13.12 | 425,339 | +0.03(+0.23%) |
Sep 23, 2024 | 13.08 | 13.20 | 13.04 | 13.09 | 214,532 | +0.04(+0.31%) |
Sep 20, 2024 | 13.41 | 13.46 | 13.01 | 13.05 | 630,882 | -0.43(-3.19%) |
Sep 19, 2024 | 13.41 | 13.52 | 13.24 | 13.48 | 275,618 | +0.28(+2.12%) |
Sep 18, 2024 | 13.18 | 13.55 | 13.04 | 13.20 | 257,262 | +0.02(+0.15%) |
Sep 17, 2024 | 13.16 | 13.50 | 13.13 | 13.18 | 262,363 | -0.03(-0.23%) |
Sep 16, 2024 | 13.15 | 13.29 | 12.95 | 13.21 | 169,759 | +0.06(+0.46%) |
Sep 13, 2024 | 13.01 | 13.16 | 12.98 | 13.15 | 173,104 | +0.19(+1.47%) |
Sep 12, 2024 | 12.82 | 12.98 | 12.82 | 12.96 | 209,470 | +0.15(+1.17%) |
Sep 11, 2024 | 12.89 | 12.89 | 12.60 | 12.81 | 198,280 | -0.11(-0.85%) |
Sep 10, 2024 | 12.79 | 12.99 | 12.67 | 12.92 | 281,926 | -0.11(-0.84%) |
Sep 09, 2024 | 13.18 | 13.24 | 13.01 | 13.03 | 298,578 | -0.15(-1.14%) |
Sep 06, 2024 | 13.33 | 13.38 | 13.11 | 13.18 | 224,591 | -0.12(-0.90%) |
Sep 05, 2024 | 13.39 | 13.41 | 13.18 | 13.30 | 162,284 | +0.02(+0.15%) |
Sep 04, 2024 | 13.30 | 13.42 | 13.17 | 13.28 | 196,807 | -0.08(-0.60%) |
Sep 03, 2024 | 13.45 | 13.62 | 13.26 | 13.36 | 220,170 | -0.22(-1.62%) |
Aug 30, 2024 | 13.46 | 13.60 | 13.42 | 13.58 | 211,341 | +0.11(+0.82%) |
Aug 29, 2024 | 13.62 | 13.62 | 13.40 | 13.47 | 159,562 | -0.01(-0.07%) |
Aug 28, 2024 | 13.41 | 13.60 | 13.35 | 13.48 | 152,246 | -0.03(-0.22%) |
Aug 27, 2024 | 13.37 | 13.52 | 13.26 | 13.51 | 218,419 | +0.12(+0.90%) |
Aug 26, 2024 | 13.59 | 13.59 | 13.34 | 13.39 | 200,720 | -0.07(-0.52%) |
Aug 23, 2024 | 13.17 | 13.71 | 13.17 | 13.46 | 312,709 | +0.39(+2.98%) |
Aug 22, 2024 | 13.10 | 13.18 | 13.05 | 13.07 | 123,686 | -0.04(-0.31%) |
Aug 21, 2024 | 13.08 | 13.14 | 12.97 | 13.11 | 144,533 | +0.07(+0.54%) |
Aug 20, 2024 | 13.31 | 13.31 | 13.03 | 13.04 | 133,754 | -0.28(-2.10%) |
Aug 19, 2024 | 13.29 | 13.34 | 13.26 | 13.32 | 130,478 | +0.02(+0.15%) |
Aug 16, 2024 | 13.19 | 13.44 | 13.19 | 13.30 | 149,189 | +0.06(+0.45%) |
Aug 15, 2024 | 13.16 | 13.40 | 13.14 | 13.24 | 200,485 | +0.28(+2.16%) |
Aug 14, 2024 | 13.16 | 13.18 | 12.93 | 12.96 | 160,562 | -0.16(-1.22%) |
Aug 13, 2024 | 12.96 | 13.15 | 12.83 | 13.12 | 235,846 | +0.29(+2.26%) |
Aug 12, 2024 | 13.04 | 13.19 | 12.75 | 12.83 | 193,345 | -0.10(-0.77%) |
Aug 09, 2024 | 13.00 | 13.03 | 12.82 | 12.93 | 206,390 | -0.13(-1.00%) |
Aug 08, 2024 | 12.86 | 13.13 | 12.74 | 13.06 | 452,311 | +0.36(+2.83%) |
Aug 07, 2024 | 12.93 | 13.00 | 12.70 | 12.70 | 224,888 | -0.11(-0.86%) |
Aug 06, 2024 | 12.99 | 13.09 | 12.80 | 12.81 | 284,177 | -0.17(-1.31%) |
Aug 05, 2024 | 12.55 | 13.15 | 12.42 | 12.98 | 761,355 | +0.02(+0.15%) |
Aug 02, 2024 | 12.77 | 13.00 | 12.65 | 12.96 | 386,075 | -0.04(-0.31%) |
Aug 01, 2024 | 13.58 | 13.61 | 12.95 | 13.00 | 408,162 | -0.56(-4.13%) |
Jul 31, 2024 | 13.80 | 13.80 | 13.49 | 13.56 | 277,747 | -0.21(-1.53%) |
Jul 30, 2024 | 13.75 | 13.80 | 13.62 | 13.77 | 209,172 | +0.02(+0.15%) |
Jul 29, 2024 | 14.06 | 14.06 | 13.66 | 13.75 | 206,961 | -0.31(-2.20%) |
Jul 26, 2024 | 14.09 | 14.17 | 13.90 | 14.06 | 265,065 | +0.04(+0.29%) |
Jul 25, 2024 | 13.61 | 14.16 | 13.61 | 14.02 | 289,620 | +0.40(+2.94%) |
Jul 24, 2024 | 13.86 | 13.96 | 13.61 | 13.62 | 218,840 | -0.29(-2.08%) |
Jul 23, 2024 | 13.68 | 14.03 | 13.59 | 13.91 | 258,672 | +0.14(+1.02%) |
Jul 22, 2024 | 13.57 | 13.80 | 13.36 | 13.77 | 244,136 | +0.23(+1.70%) |
Jul 19, 2024 | 13.56 | 13.80 | 13.54 | 13.54 | 197,340 | -0.07(-0.51%) |
Jul 18, 2024 | 13.59 | 13.87 | 13.51 | 13.61 | 387,216 | -0.11(-0.80%) |
Jul 17, 2024 | 13.54 | 13.80 | 13.51 | 13.72 | 355,202 | +0.01(+0.07%) |
Jul 16, 2024 | 13.38 | 13.71 | 13.35 | 13.71 | 324,478 | +0.41(+3.08%) |
Jul 15, 2024 | 13.16 | 13.37 | 13.16 | 13.30 | 293,744 | +0.19(+1.45%) |
Jul 12, 2024 | 13.07 | 13.18 | 13.02 | 13.11 | 278,361 | +0.08(+0.61%) |
Jul 11, 2024 | 12.81 | 13.09 | 12.79 | 13.03 | 283,432 | +0.29(+2.28%) |
Jul 10, 2024 | 12.58 | 12.75 | 12.53 | 12.74 | 201,444 | +0.19(+1.51%) |
Jul 09, 2024 | 12.34 | 12.55 | 12.31 | 12.55 | 180,507 | +0.19(+1.54%) |
Jul 08, 2024 | 12.40 | 12.46 | 12.32 | 12.36 | 188,702 | +0.00(+0.00%) |
Jul 05, 2024 | 12.53 | 12.53 | 12.31 | 12.36 | 218,668 | -0.11(-0.88%) |
Jul 03, 2024 | 12.44 | 12.59 | 12.39 | 12.47 | 159,768 | -0.02(-0.16%) |
Jul 02, 2024 | 12.43 | 12.54 | 12.42 | 12.49 | 190,333 | +0.00(+0.00%) |