Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 13.13 | 13.15 | 13.03 | 13.13 | 121,415 | +0.00(+0.00%) |
Sep 26, 2024 | 13.08 | 13.15 | 13.08 | 13.13 | 118,181 | +0.05(+0.38%) |
Sep 25, 2024 | 13.16 | 13.18 | 13.05 | 13.08 | 106,698 | -0.06(-0.46%) |
Sep 24, 2024 | 13.05 | 13.15 | 13.02 | 13.14 | 84,336 | +0.05(+0.38%) |
Sep 23, 2024 | 13.15 | 13.17 | 13.07 | 13.09 | 108,548 | -0.07(-0.53%) |
Sep 20, 2024 | 13.20 | 13.22 | 13.11 | 13.16 | 83,138 | +0.03(+0.23%) |
Sep 19, 2024 | 13.28 | 13.28 | 13.11 | 13.13 | 123,615 | -0.07(-0.53%) |
Sep 18, 2024 | 13.26 | 13.28 | 13.17 | 13.20 | 75,523 | -0.06(-0.45%) |
Sep 17, 2024 | 13.16 | 13.27 | 13.07 | 13.26 | 129,641 | +0.13(+0.99%) |
Sep 16, 2024 | 13.18 | 13.22 | 13.10 | 13.13 | 89,648 | -0.12(-0.91%) |
Sep 13, 2024 | 13.15 | 13.28 | 13.15 | 13.25 | 161,058 | +0.15(+1.15%) |
Sep 12, 2024 | 13.09 | 13.15 | 13.05 | 13.10 | 108,855 | +0.03(+0.23%) |
Sep 11, 2024 | 13.07 | 13.09 | 13.00 | 13.07 | 121,325 | +0.04(+0.31%) |
Sep 10, 2024 | 13.05 | 13.06 | 12.99 | 13.03 | 66,172 | +0.01(+0.08%) |
Sep 09, 2024 | 12.98 | 13.02 | 12.91 | 13.02 | 68,116 | +0.09(+0.70%) |
Sep 06, 2024 | 12.97 | 13.00 | 12.90 | 12.93 | 118,011 | -0.01(-0.08%) |
Sep 05, 2024 | 12.93 | 12.97 | 12.93 | 12.94 | 83,041 | +0.01(+0.08%) |
Sep 04, 2024 | 12.92 | 12.99 | 12.91 | 12.93 | 97,443 | -0.02(-0.15%) |
Sep 03, 2024 | 13.03 | 13.08 | 12.95 | 12.95 | 150,402 | -0.10(-0.77%) |
Aug 30, 2024 | 12.99 | 13.09 | 12.97 | 13.05 | 163,374 | +0.08(+0.62%) |
Aug 29, 2024 | 12.91 | 12.98 | 12.90 | 12.97 | 95,156 | +0.08(+0.62%) |
Aug 28, 2024 | 12.91 | 12.94 | 12.86 | 12.89 | 108,933 | +0.01(+0.08%) |
Aug 27, 2024 | 12.98 | 13.01 | 12.87 | 12.88 | 150,382 | -0.06(-0.46%) |
Aug 26, 2024 | 13.00 | 13.04 | 12.91 | 12.94 | 115,081 | -0.02(-0.15%) |
Aug 23, 2024 | 12.96 | 13.00 | 12.94 | 12.96 | 72,561 | +0.03(+0.23%) |
Aug 22, 2024 | 12.98 | 13.00 | 12.90 | 12.93 | 86,933 | -0.02(-0.15%) |
Aug 21, 2024 | 12.83 | 12.95 | 12.83 | 12.95 | 117,581 | +0.13(+1.01%) |
Aug 20, 2024 | 12.86 | 12.90 | 12.81 | 12.82 | 229,934 | -0.05(-0.39%) |
Aug 19, 2024 | 12.93 | 12.97 | 12.85 | 12.87 | 154,975 | -0.08(-0.62%) |
Aug 16, 2024 | 12.83 | 12.95 | 12.83 | 12.95 | 91,419 | +0.10(+0.78%) |
Aug 15, 2024 | 12.92 | 12.97 | 12.81 | 12.85 | 162,816 | -0.01(-0.05%) |
Aug 14, 2024 | 12.89 | 12.95 | 12.84 | 12.86 | 179,995 | -0.06(-0.46%) |
Aug 13, 2024 | 12.95 | 12.97 | 12.87 | 12.92 | 195,074 | -0.02(-0.15%) |
Aug 12, 2024 | 12.95 | 13.00 | 12.87 | 12.94 | 93,559 | +0.03(+0.23%) |
Aug 09, 2024 | 12.90 | 12.96 | 12.87 | 12.91 | 131,522 | -0.04(-0.31%) |
Aug 08, 2024 | 12.76 | 12.95 | 12.76 | 12.95 | 150,050 | +0.19(+1.47%) |
Aug 07, 2024 | 12.74 | 12.89 | 12.74 | 12.76 | 108,037 | +0.07(+0.55%) |
Aug 06, 2024 | 12.53 | 12.72 | 12.53 | 12.69 | 147,333 | +0.21(+1.67%) |
Aug 05, 2024 | 12.94 | 12.94 | 12.04 | 12.48 | 524,581 | -0.63(-4.83%) |
Aug 02, 2024 | 13.34 | 13.34 | 13.09 | 13.11 | 328,353 | -0.30(-2.22%) |
Aug 01, 2024 | 13.47 | 13.51 | 13.30 | 13.41 | 198,818 | -0.02(-0.15%) |
Jul 31, 2024 | 13.52 | 13.54 | 13.40 | 13.43 | 200,151 | -0.02(-0.15%) |
Jul 30, 2024 | 13.46 | 13.53 | 13.42 | 13.45 | 243,617 | +0.04(+0.30%) |
Jul 29, 2024 | 13.47 | 13.52 | 13.41 | 13.41 | 240,055 | -0.05(-0.37%) |
Jul 26, 2024 | 13.43 | 13.56 | 13.41 | 13.46 | 153,697 | +0.05(+0.37%) |
Jul 25, 2024 | 13.34 | 13.46 | 13.32 | 13.41 | 116,895 | +0.10(+0.74%) |
Jul 24, 2024 | 13.32 | 13.39 | 13.27 | 13.31 | 125,463 | -0.03(-0.22%) |
Jul 23, 2024 | 13.39 | 13.39 | 13.29 | 13.34 | 143,271 | -0.03(-0.22%) |
Jul 22, 2024 | 13.41 | 13.44 | 13.33 | 13.37 | 101,849 | -0.03(-0.22%) |
Jul 19, 2024 | 13.30 | 13.43 | 13.25 | 13.40 | 1,170,576 | +0.15(+1.12%) |
Jul 18, 2024 | 13.39 | 13.47 | 13.23 | 13.25 | 240,558 | -0.10(-0.74%) |
Jul 17, 2024 | 13.23 | 13.37 | 13.17 | 13.35 | 249,615 | +0.09(+0.67%) |
Jul 16, 2024 | 13.17 | 13.29 | 13.15 | 13.26 | 244,000 | +0.08(+0.60%) |
Jul 15, 2024 | 13.03 | 13.23 | 13.03 | 13.18 | 317,994 | +0.22(+1.71%) |
Jul 12, 2024 | 12.99 | 13.04 | 12.95 | 12.96 | 109,630 | -0.03(-0.23%) |
Jul 11, 2024 | 12.99 | 13.05 | 12.95 | 12.99 | 123,271 | +0.04(+0.30%) |
Jul 10, 2024 | 12.99 | 12.99 | 12.88 | 12.95 | 161,513 | +0.00(+0.00%) |
Jul 09, 2024 | 12.97 | 13.03 | 12.90 | 12.95 | 143,982 | +0.00(+0.00%) |
Jul 08, 2024 | 12.91 | 12.96 | 12.91 | 12.95 | 133,581 | +0.04(+0.30%) |
Jul 05, 2024 | 13.01 | 13.04 | 12.87 | 12.91 | 184,784 | -0.13(-0.98%) |
Jul 03, 2024 | 12.87 | 13.04 | 12.81 | 13.04 | 125,348 | +0.17(+1.30%) |
Jul 02, 2024 | 12.84 | 12.93 | 12.83 | 12.87 | 240,384 | +0.06(+0.46%) |