Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 22, 2024 | 13.41 | 13.46 | 13.28 | 13.29 | 319,569 | -0.12(-0.89%) |
Oct 21, 2024 | 13.34 | 13.42 | 13.30 | 13.41 | 234,277 | +0.06(+0.45%) |
Oct 18, 2024 | 13.35 | 13.41 | 13.32 | 13.35 | 336,315 | -0.04(-0.30%) |
Oct 17, 2024 | 13.42 | 13.44 | 13.37 | 13.39 | 331,161 | +0.00(+0.00%) |
Oct 16, 2024 | 13.33 | 13.44 | 13.31 | 13.39 | 296,476 | +0.07(+0.53%) |
Oct 15, 2024 | 13.36 | 13.43 | 13.30 | 13.32 | 334,953 | +0.00(+0.00%) |
Oct 14, 2024 | 13.36 | 13.42 | 13.31 | 13.32 | 385,842 | -0.09(-0.67%) |
Oct 11, 2024 | 13.59 | 13.59 | 13.36 | 13.41 | 373,770 | -0.11(-0.81%) |
Oct 10, 2024 | 13.33 | 13.55 | 13.30 | 13.52 | 437,404 | +0.18(+1.35%) |
Oct 09, 2024 | 13.30 | 13.37 | 13.24 | 13.34 | 358,403 | +0.06(+0.45%) |
Oct 08, 2024 | 13.30 | 13.31 | 13.21 | 13.28 | 363,370 | -0.03(-0.23%) |
Oct 07, 2024 | 13.37 | 13.43 | 13.29 | 13.31 | 226,424 | -0.08(-0.60%) |
Oct 04, 2024 | 13.26 | 13.43 | 13.25 | 13.39 | 454,322 | +0.17(+1.29%) |
Oct 03, 2024 | 13.18 | 13.28 | 13.16 | 13.22 | 433,030 | +0.05(+0.38%) |
Oct 02, 2024 | 13.15 | 13.34 | 13.15 | 13.17 | 345,014 | -0.07(-0.53%) |
Oct 01, 2024 | 13.41 | 13.42 | 13.23 | 13.24 | 392,817 | -0.15(-1.12%) |
Sep 30, 2024 | 13.40 | 13.48 | 13.35 | 13.39 | 427,808 | -0.01(-0.07%) |
Sep 27, 2024 | 13.33 | 13.53 | 13.33 | 13.40 | 343,726 | +0.06(+0.45%) |
Sep 26, 2024 | 13.41 | 13.80 | 13.31 | 13.34 | 792,064 | +0.02(+0.15%) |
Sep 25, 2024 | 13.55 | 13.57 | 13.29 | 13.32 | 650,146 | -0.25(-1.84%) |
Sep 24, 2024 | 13.59 | 13.63 | 13.56 | 13.57 | 523,678 | -0.02(-0.15%) |
Sep 23, 2024 | 13.64 | 13.70 | 13.58 | 13.59 | 418,947 | -0.13(-0.95%) |
Sep 20, 2024 | 13.76 | 13.77 | 13.65 | 13.72 | 613,673 | -0.01(-0.07%) |
Sep 19, 2024 | 13.80 | 13.80 | 13.65 | 13.73 | 325,500 | +0.08(+0.59%) |
Sep 18, 2024 | 13.60 | 13.74 | 13.54 | 13.65 | 350,180 | +0.05(+0.37%) |
Sep 17, 2024 | 13.68 | 13.69 | 13.49 | 13.60 | 339,918 | +0.00(+0.00%) |
Sep 16, 2024 | 13.76 | 13.83 | 13.59 | 13.60 | 576,206 | -0.16(-1.16%) |
Sep 13, 2024 | 13.70 | 13.79 | 13.64 | 13.76 | 299,819 | +0.10(+0.73%) |
Sep 12, 2024 | 13.45 | 13.78 | 13.45 | 13.66 | 649,052 | +0.25(+1.86%) |
Sep 11, 2024 | 13.48 | 13.51 | 13.33 | 13.41 | 470,864 | -0.04(-0.30%) |
Sep 10, 2024 | 13.45 | 13.50 | 13.31 | 13.45 | 704,746 | -0.04(-0.30%) |
Sep 09, 2024 | 13.57 | 13.62 | 13.47 | 13.49 | 507,974 | -0.02(-0.14%) |
Sep 06, 2024 | 13.49 | 13.57 | 13.37 | 13.51 | 421,010 | -0.02(-0.14%) |
Sep 05, 2024 | 13.58 | 13.59 | 13.48 | 13.53 | 217,000 | +0.02(+0.14%) |
Sep 04, 2024 | 13.52 | 13.58 | 13.48 | 13.51 | 225,672 | +0.01(+0.07%) |
Sep 03, 2024 | 13.45 | 13.60 | 13.45 | 13.50 | 269,416 | -0.05(-0.36%) |
Aug 30, 2024 | 13.47 | 13.59 | 13.47 | 13.55 | 302,650 | +0.07(+0.51%) |
Aug 29, 2024 | 13.42 | 13.53 | 13.40 | 13.48 | 255,300 | +0.05(+0.36%) |
Aug 28, 2024 | 13.52 | 13.62 | 13.40 | 13.43 | 348,195 | -0.07(-0.50%) |
Aug 27, 2024 | 13.42 | 13.62 | 13.40 | 13.50 | 467,653 | +0.07(+0.51%) |
Aug 26, 2024 | 13.46 | 13.51 | 13.40 | 13.43 | 384,069 | +0.00(+0.00%) |
Aug 23, 2024 | 13.37 | 13.47 | 13.34 | 13.43 | 413,383 | +0.12(+0.88%) |
Aug 22, 2024 | 13.34 | 13.39 | 13.27 | 13.31 | 271,891 | -0.02(-0.15%) |
Aug 21, 2024 | 13.39 | 13.42 | 13.25 | 13.33 | 304,812 | +0.00(+0.00%) |
Aug 20, 2024 | 13.42 | 13.43 | 13.30 | 13.33 | 396,553 | -0.09(-0.65%) |
Aug 19, 2024 | 13.47 | 13.57 | 13.38 | 13.42 | 451,357 | -0.07(-0.50%) |
Aug 16, 2024 | 13.18 | 13.52 | 13.18 | 13.49 | 522,724 | +0.26(+1.99%) |
Aug 15, 2024 | 13.12 | 13.49 | 13.05 | 13.23 | 625,727 | +0.26(+2.03%) |
Aug 14, 2024 | 12.79 | 13.01 | 12.79 | 12.96 | 529,376 | +0.19(+1.52%) |
Aug 13, 2024 | 12.68 | 12.81 | 12.64 | 12.77 | 602,180 | +0.07(+0.54%) |
Aug 12, 2024 | 12.71 | 12.76 | 12.60 | 12.70 | 577,680 | -0.06(-0.46%) |
Aug 09, 2024 | 12.93 | 12.97 | 12.66 | 12.76 | 808,230 | -0.21(-1.65%) |
Aug 08, 2024 | 12.87 | 13.13 | 12.87 | 12.97 | 678,258 | +0.31(+2.46%) |
Aug 07, 2024 | 12.87 | 12.93 | 12.62 | 12.66 | 544,591 | -0.11(-0.84%) |
Aug 06, 2024 | 12.72 | 12.90 | 12.60 | 12.77 | 673,317 | +0.10(+0.77%) |
Aug 05, 2024 | 12.23 | 12.82 | 11.92 | 12.67 | 1,045,499 | -0.16(-1.21%) |
Aug 02, 2024 | 13.14 | 13.19 | 12.72 | 12.83 | 884,099 | -0.40(-3.04%) |