Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 13.81 | 14.55 | 13.72 | 14.49 | 5,005,139 | +0.96(+7.10%) |
Oct 17, 2024 | 13.57 | 13.72 | 13.44 | 13.53 | 1,767,739 | +0.08(+0.59%) |
Oct 16, 2024 | 13.66 | 13.87 | 13.45 | 13.45 | 2,310,865 | +0.01(+0.07%) |
Oct 15, 2024 | 13.23 | 13.45 | 13.12 | 13.44 | 1,521,153 | +0.13(+0.98%) |
Oct 14, 2024 | 13.25 | 13.35 | 13.14 | 13.31 | 1,152,497 | +0.00(+0.00%) |
Oct 11, 2024 | 13.42 | 13.56 | 13.31 | 13.31 | 1,586,569 | +0.05(+0.38%) |
Oct 10, 2024 | 12.81 | 13.29 | 12.71 | 13.26 | 3,432,449 | +0.52(+4.08%) |
Oct 09, 2024 | 12.68 | 12.75 | 12.47 | 12.74 | 1,256,994 | +0.00(+0.00%) |
Oct 08, 2024 | 12.64 | 12.75 | 12.48 | 12.74 | 1,418,736 | -0.04(-0.31%) |
Oct 07, 2024 | 12.94 | 12.94 | 12.68 | 12.78 | 2,410,629 | -0.26(-1.99%) |
Oct 04, 2024 | 13.05 | 13.40 | 12.96 | 13.04 | 2,968,314 | -0.01(-0.08%) |
Oct 03, 2024 | 12.98 | 13.08 | 12.83 | 13.05 | 1,712,692 | -0.12(-0.91%) |
Oct 02, 2024 | 13.20 | 13.34 | 12.98 | 13.17 | 2,290,519 | +0.11(+0.84%) |
Oct 01, 2024 | 13.05 | 13.26 | 12.88 | 13.06 | 2,388,929 | +0.17(+1.32%) |
Sep 30, 2024 | 13.09 | 13.09 | 12.76 | 12.89 | 2,569,151 | -0.38(-2.86%) |
Sep 27, 2024 | 13.74 | 13.74 | 13.19 | 13.27 | 2,878,883 | -0.43(-3.14%) |
Sep 26, 2024 | 13.67 | 13.88 | 13.55 | 13.70 | 2,780,797 | +0.25(+1.86%) |
Sep 25, 2024 | 13.35 | 13.61 | 13.31 | 13.45 | 1,849,762 | -0.02(-0.15%) |
Sep 24, 2024 | 12.90 | 13.54 | 12.80 | 13.47 | 3,518,924 | +0.72(+5.65%) |
Sep 23, 2024 | 12.94 | 13.12 | 12.71 | 12.75 | 1,656,978 | -0.15(-1.16%) |
Sep 20, 2024 | 12.95 | 12.95 | 12.71 | 12.90 | 1,776,457 | +0.21(+1.65%) |
Sep 19, 2024 | 12.90 | 12.97 | 12.59 | 12.69 | 2,961,485 | +0.26(+2.09%) |
Sep 18, 2024 | 12.73 | 13.18 | 12.42 | 12.43 | 4,648,836 | -0.23(-1.82%) |
Sep 17, 2024 | 12.77 | 12.90 | 12.60 | 12.66 | 2,375,676 | -0.14(-1.09%) |
Sep 16, 2024 | 12.85 | 12.91 | 12.62 | 12.80 | 1,878,021 | +0.00(+0.00%) |
Sep 13, 2024 | 12.60 | 12.81 | 12.54 | 12.80 | 3,209,997 | +0.52(+4.23%) |
Sep 12, 2024 | 11.64 | 12.42 | 11.61 | 12.28 | 3,974,212 | +0.89(+7.81%) |
Sep 11, 2024 | 11.01 | 11.40 | 10.94 | 11.39 | 911,234 | +0.27(+2.43%) |
Sep 10, 2024 | 11.00 | 11.12 | 10.82 | 11.12 | 1,069,782 | +0.16(+1.46%) |
Sep 09, 2024 | 10.89 | 11.06 | 10.89 | 10.96 | 1,157,970 | +0.13(+1.20%) |
Sep 06, 2024 | 11.20 | 11.25 | 10.82 | 10.83 | 1,746,699 | -0.40(-3.56%) |
Sep 05, 2024 | 11.50 | 11.50 | 11.18 | 11.23 | 1,591,746 | +0.10(+0.90%) |
Sep 04, 2024 | 11.21 | 11.35 | 11.08 | 11.13 | 1,531,084 | -0.08(-0.71%) |
Sep 03, 2024 | 11.74 | 11.74 | 11.14 | 11.21 | 2,873,290 | -0.77(-6.43%) |
Aug 30, 2024 | 12.07 | 12.08 | 11.81 | 11.98 | 1,106,857 | -0.06(-0.50%) |
Aug 29, 2024 | 12.06 | 12.17 | 12.02 | 12.04 | 1,478,752 | +0.06(+0.50%) |
Aug 28, 2024 | 12.11 | 12.12 | 11.86 | 11.98 | 1,340,293 | -0.41(-3.31%) |
Aug 27, 2024 | 12.25 | 12.42 | 12.20 | 12.39 | 887,976 | -0.04(-0.32%) |
Aug 26, 2024 | 12.58 | 12.62 | 12.34 | 12.43 | 1,014,291 | -0.03(-0.24%) |
Aug 23, 2024 | 12.49 | 12.56 | 12.23 | 12.46 | 2,014,591 | +0.18(+1.47%) |
Aug 22, 2024 | 12.62 | 12.62 | 12.18 | 12.28 | 1,538,574 | -0.41(-3.23%) |
Aug 21, 2024 | 12.50 | 12.72 | 12.38 | 12.69 | 2,352,409 | +0.18(+1.44%) |
Aug 20, 2024 | 12.69 | 12.69 | 12.36 | 12.51 | 1,648,611 | +0.12(+0.97%) |
Aug 19, 2024 | 12.09 | 12.42 | 12.03 | 12.39 | 1,543,343 | +0.35(+2.91%) |
Aug 16, 2024 | 11.84 | 12.06 | 11.78 | 12.04 | 1,867,199 | +0.27(+2.29%) |
Aug 15, 2024 | 11.72 | 11.84 | 11.48 | 11.77 | 1,812,644 | +0.28(+2.44%) |
Aug 14, 2024 | 11.49 | 11.54 | 11.29 | 11.49 | 900,359 | -0.02(-0.17%) |
Aug 13, 2024 | 11.19 | 11.54 | 11.18 | 11.51 | 976,908 | +0.22(+1.95%) |
Aug 12, 2024 | 11.07 | 11.35 | 10.92 | 11.29 | 1,407,234 | +0.34(+3.11%) |
Aug 09, 2024 | 10.95 | 10.98 | 10.77 | 10.95 | 1,184,101 | +0.09(+0.83%) |
Aug 08, 2024 | 10.87 | 10.97 | 10.67 | 10.86 | 2,081,890 | +0.20(+1.88%) |
Aug 07, 2024 | 11.25 | 11.30 | 10.62 | 10.66 | 1,993,725 | -0.36(-3.27%) |
Aug 06, 2024 | 10.87 | 11.18 | 10.77 | 11.02 | 1,194,420 | +0.11(+1.01%) |
Aug 05, 2024 | 10.50 | 11.07 | 10.17 | 10.91 | 3,152,857 | -0.55(-4.80%) |
Aug 02, 2024 | 12.17 | 12.20 | 11.32 | 11.46 | 3,247,467 | -0.54(-4.50%) |