Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 13.53 | 13.62 | 13.39 | 13.56 | 2,061,499 | +0.10(+0.74%) |
Oct 17, 2024 | 13.51 | 13.51 | 13.26 | 13.46 | 873,069 | -0.05(-0.37%) |
Oct 16, 2024 | 13.26 | 13.56 | 13.16 | 13.51 | 1,041,160 | +0.38(+2.89%) |
Oct 15, 2024 | 12.97 | 13.50 | 12.97 | 13.13 | 1,096,723 | +0.19(+1.47%) |
Oct 14, 2024 | 12.69 | 12.95 | 12.56 | 12.94 | 947,038 | +0.18(+1.41%) |
Oct 11, 2024 | 12.75 | 12.87 | 12.71 | 12.76 | 760,363 | +0.07(+0.55%) |
Oct 10, 2024 | 12.78 | 12.78 | 12.46 | 12.69 | 1,403,134 | -0.21(-1.63%) |
Oct 09, 2024 | 13.11 | 13.17 | 12.78 | 12.90 | 1,716,573 | -0.21(-1.60%) |
Oct 08, 2024 | 13.18 | 13.40 | 13.09 | 13.11 | 1,155,022 | +0.02(+0.15%) |
Oct 07, 2024 | 13.37 | 13.38 | 12.97 | 13.09 | 1,168,431 | -0.36(-2.68%) |
Oct 04, 2024 | 13.25 | 13.48 | 13.05 | 13.45 | 969,191 | +0.27(+2.05%) |
Oct 03, 2024 | 13.33 | 13.36 | 12.99 | 13.18 | 1,100,357 | -0.31(-2.30%) |
Oct 02, 2024 | 13.68 | 13.71 | 13.42 | 13.49 | 1,108,562 | -0.18(-1.32%) |
Oct 01, 2024 | 13.66 | 13.82 | 13.44 | 13.67 | 1,269,520 | +0.05(+0.37%) |
Sep 30, 2024 | 14.00 | 14.04 | 13.53 | 13.62 | 1,543,152 | -0.50(-3.54%) |
Sep 27, 2024 | 13.80 | 14.23 | 13.75 | 14.12 | 1,990,172 | +0.51(+3.75%) |
Sep 26, 2024 | 13.46 | 13.64 | 13.37 | 13.61 | 1,546,080 | +0.38(+2.87%) |
Sep 25, 2024 | 13.66 | 13.66 | 13.22 | 13.23 | 1,741,173 | -0.49(-3.57%) |
Sep 24, 2024 | 13.11 | 13.73 | 13.04 | 13.72 | 2,083,415 | +0.72(+5.54%) |
Sep 23, 2024 | 13.19 | 13.19 | 12.93 | 13.00 | 1,894,358 | -0.18(-1.37%) |
Sep 20, 2024 | 13.42 | 13.42 | 13.09 | 13.18 | 6,343,202 | -0.37(-2.73%) |
Sep 19, 2024 | 13.46 | 13.77 | 13.21 | 13.55 | 2,160,167 | +0.39(+2.96%) |
Sep 18, 2024 | 12.97 | 13.53 | 12.97 | 13.16 | 3,413,007 | +0.27(+2.09%) |
Sep 17, 2024 | 12.94 | 13.13 | 12.75 | 12.89 | 1,113,134 | +0.05(+0.39%) |
Sep 16, 2024 | 12.90 | 13.08 | 12.74 | 12.84 | 1,573,938 | +0.04(+0.31%) |
Sep 13, 2024 | 12.08 | 12.81 | 12.01 | 12.80 | 1,688,250 | +0.91(+7.65%) |
Sep 12, 2024 | 11.57 | 12.03 | 11.50 | 11.89 | 1,629,449 | +0.35(+3.02%) |
Sep 11, 2024 | 11.42 | 11.54 | 11.01 | 11.54 | 1,973,927 | +0.00(+0.00%) |
Sep 10, 2024 | 11.65 | 11.67 | 11.21 | 11.54 | 1,677,165 | -0.14(-1.19%) |
Sep 09, 2024 | 11.47 | 11.85 | 11.31 | 11.68 | 2,245,033 | +0.11(+0.95%) |
Sep 06, 2024 | 11.67 | 11.91 | 11.56 | 11.57 | 1,215,937 | -0.10(-0.85%) |
Sep 05, 2024 | 11.89 | 11.94 | 11.57 | 11.67 | 1,149,112 | -0.16(-1.35%) |
Sep 04, 2024 | 12.37 | 12.37 | 11.70 | 11.83 | 1,614,819 | -0.64(-5.11%) |
Sep 03, 2024 | 12.48 | 12.76 | 12.46 | 12.47 | 1,615,889 | -0.12(-0.95%) |
Aug 30, 2024 | 12.75 | 12.82 | 12.47 | 12.59 | 1,058,966 | -0.05(-0.39%) |
Aug 29, 2024 | 12.80 | 12.83 | 12.51 | 12.64 | 1,102,982 | -0.04(-0.31%) |
Aug 28, 2024 | 12.73 | 12.85 | 12.64 | 12.68 | 1,147,068 | -0.12(-0.93%) |
Aug 27, 2024 | 12.77 | 12.85 | 12.60 | 12.80 | 1,310,174 | -0.08(-0.62%) |
Aug 26, 2024 | 12.70 | 12.97 | 12.59 | 12.88 | 1,063,546 | +0.28(+2.21%) |
Aug 23, 2024 | 12.29 | 12.72 | 12.22 | 12.60 | 903,894 | +0.36(+2.93%) |
Aug 22, 2024 | 12.45 | 12.45 | 12.23 | 12.24 | 906,862 | -0.18(-1.44%) |
Aug 21, 2024 | 12.11 | 12.43 | 12.03 | 12.42 | 1,175,045 | +0.46(+3.83%) |
Aug 20, 2024 | 12.34 | 12.34 | 11.96 | 11.96 | 972,595 | -0.40(-3.22%) |
Aug 19, 2024 | 12.31 | 12.49 | 12.29 | 12.36 | 1,633,881 | +0.10(+0.81%) |
Aug 16, 2024 | 12.44 | 12.54 | 12.23 | 12.26 | 1,018,367 | -0.20(-1.60%) |
Aug 15, 2024 | 12.33 | 12.65 | 12.24 | 12.46 | 1,268,603 | +0.33(+2.71%) |
Aug 14, 2024 | 12.41 | 12.45 | 11.96 | 12.13 | 1,097,601 | -0.27(-2.17%) |
Aug 13, 2024 | 12.01 | 12.43 | 12.01 | 12.40 | 1,416,588 | +0.43(+3.58%) |
Aug 12, 2024 | 12.31 | 12.32 | 11.89 | 11.97 | 1,398,867 | -0.36(-2.91%) |
Aug 09, 2024 | 12.52 | 12.56 | 12.30 | 12.33 | 1,339,830 | -0.21(-1.67%) |
Aug 08, 2024 | 12.61 | 12.69 | 12.40 | 12.54 | 1,627,035 | -0.03(-0.24%) |
Aug 07, 2024 | 12.80 | 13.02 | 12.52 | 12.57 | 2,721,078 | -0.13(-1.02%) |
Aug 06, 2024 | 12.63 | 13.13 | 12.44 | 12.70 | 2,616,810 | +0.05(+0.39%) |
Aug 05, 2024 | 12.64 | 12.97 | 12.21 | 12.65 | 2,508,270 | -0.30(-2.31%) |
Aug 02, 2024 | 13.41 | 13.64 | 12.76 | 12.95 | 3,160,450 | +0.13(+1.01%) |