Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 11.99 | 12.04 | 11.88 | 11.90 | 597,342 | -0.11(-0.92%) |
Oct 24, 2024 | 11.78 | 12.04 | 11.75 | 12.01 | 301,033 | +0.16(+1.35%) |
Oct 23, 2024 | 11.84 | 11.86 | 11.69 | 11.85 | 403,468 | -0.04(-0.34%) |
Oct 22, 2024 | 11.98 | 12.00 | 11.83 | 11.89 | 117,971 | -0.09(-0.75%) |
Oct 21, 2024 | 11.97 | 12.01 | 11.93 | 11.98 | 81,801 | -0.03(-0.25%) |
Oct 18, 2024 | 12.20 | 12.20 | 11.97 | 12.01 | 60,331 | -0.12(-0.99%) |
Oct 17, 2024 | 11.99 | 12.13 | 11.99 | 12.13 | 29,571 | -0.02(-0.16%) |
Oct 16, 2024 | 12.02 | 12.23 | 12.02 | 12.15 | 20,020 | +0.10(+0.83%) |
Oct 15, 2024 | 12.16 | 12.16 | 12.04 | 12.05 | 36,065 | -0.21(-1.71%) |
Oct 14, 2024 | 11.98 | 12.26 | 11.98 | 12.26 | 97,859 | +0.20(+1.66%) |
Oct 11, 2024 | 11.92 | 12.06 | 11.88 | 12.06 | 1,727,453 | -0.06(-0.50%) |
Oct 10, 2024 | 12.05 | 12.16 | 12.04 | 12.12 | 23,772 | +0.02(+0.17%) |
Oct 09, 2024 | 12.21 | 12.25 | 12.05 | 12.10 | 93,175 | -0.28(-2.26%) |
Oct 08, 2024 | 12.36 | 12.42 | 12.32 | 12.38 | 22,934 | -0.09(-0.72%) |
Oct 07, 2024 | 12.49 | 12.61 | 12.40 | 12.47 | 38,819 | -0.09(-0.72%) |
Oct 04, 2024 | 12.39 | 12.56 | 12.39 | 12.56 | 23,301 | +0.08(+0.64%) |
Oct 03, 2024 | 12.42 | 12.51 | 12.29 | 12.48 | 824,617 | -0.21(-1.65%) |
Oct 02, 2024 | 12.79 | 12.82 | 12.65 | 12.69 | 323,754 | +0.17(+1.36%) |
Oct 01, 2024 | 12.69 | 12.70 | 12.51 | 12.52 | 113,499 | -0.06(-0.48%) |
Sep 30, 2024 | 12.58 | 12.60 | 12.51 | 12.58 | 232,969 | -0.07(-0.55%) |
Sep 27, 2024 | 12.67 | 12.74 | 12.65 | 12.65 | 1,112,007 | +0.00(+0.00%) |
Sep 26, 2024 | 12.64 | 12.73 | 12.56 | 12.65 | 207,633 | +0.13(+1.04%) |
Sep 25, 2024 | 12.70 | 12.70 | 12.46 | 12.52 | 26,767 | -0.15(-1.18%) |
Sep 24, 2024 | 12.68 | 12.75 | 12.61 | 12.67 | 41,365 | +0.30(+2.43%) |
Sep 23, 2024 | 12.32 | 12.43 | 12.27 | 12.37 | 86,582 | -0.06(-0.48%) |
Sep 20, 2024 | 12.86 | 12.86 | 12.39 | 12.43 | 145,486 | -0.61(-4.68%) |
Sep 19, 2024 | 13.20 | 13.23 | 12.99 | 13.04 | 90,474 | -0.06(-0.46%) |
Sep 18, 2024 | 13.14 | 13.39 | 13.09 | 13.10 | 29,104 | +0.01(+0.10%) |
Sep 17, 2024 | 12.93 | 13.09 | 12.93 | 13.09 | 7,795 | +0.10(+0.74%) |
Sep 16, 2024 | 12.95 | 13.05 | 12.95 | 12.99 | 86,640 | +0.17(+1.33%) |
Sep 13, 2024 | 12.73 | 12.97 | 12.73 | 12.82 | 26,754 | +0.32(+2.56%) |
Sep 12, 2024 | 12.41 | 12.54 | 12.41 | 12.50 | 61,031 | +0.01(+0.08%) |
Sep 11, 2024 | 12.45 | 12.53 | 12.34 | 12.49 | 163,254 | +0.08(+0.64%) |
Sep 10, 2024 | 12.44 | 12.44 | 12.28 | 12.41 | 537,249 | -0.06(-0.48%) |
Sep 09, 2024 | 12.46 | 12.51 | 12.42 | 12.47 | 48,733 | -0.07(-0.56%) |
Sep 06, 2024 | 12.85 | 12.85 | 12.49 | 12.54 | 1,264,450 | -0.17(-1.34%) |
Sep 05, 2024 | 12.68 | 12.71 | 12.52 | 12.71 | 39,544 | +0.13(+1.03%) |
Sep 04, 2024 | 12.55 | 12.69 | 12.53 | 12.58 | 36,779 | +0.21(+1.70%) |
Sep 03, 2024 | 12.60 | 12.60 | 12.33 | 12.37 | 106,237 | -0.15(-1.21%) |
Aug 30, 2024 | 12.31 | 12.57 | 12.29 | 12.52 | 362,966 | -0.06(-0.46%) |
Aug 29, 2024 | 12.59 | 12.60 | 12.46 | 12.58 | 65,430 | -0.30(-2.33%) |
Aug 28, 2024 | 12.95 | 12.95 | 12.86 | 12.88 | 57,947 | -0.14(-1.08%) |
Aug 27, 2024 | 13.03 | 13.09 | 12.99 | 13.02 | 864,720 | -0.08(-0.61%) |
Aug 26, 2024 | 13.06 | 13.16 | 13.00 | 13.10 | 14,826 | -0.04(-0.30%) |
Aug 23, 2024 | 12.80 | 13.18 | 12.74 | 13.14 | 1,717,638 | +0.43(+3.38%) |
Aug 22, 2024 | 12.88 | 12.88 | 12.62 | 12.71 | 924,759 | -0.36(-2.75%) |
Aug 21, 2024 | 13.17 | 13.20 | 12.99 | 13.07 | 40,341 | -0.02(-0.15%) |
Aug 20, 2024 | 13.15 | 13.16 | 13.03 | 13.09 | 38,922 | -0.13(-0.98%) |
Aug 19, 2024 | 12.93 | 13.28 | 12.93 | 13.22 | 846,047 | +0.37(+2.88%) |
Aug 16, 2024 | 13.09 | 13.13 | 12.82 | 12.85 | 58,860 | -0.13(-1.00%) |
Aug 15, 2024 | 12.94 | 13.09 | 12.93 | 12.98 | 121,161 | +0.03(+0.23%) |
Aug 14, 2024 | 12.97 | 13.04 | 12.87 | 12.95 | 101,651 | -0.05(-0.38%) |
Aug 13, 2024 | 12.89 | 13.00 | 12.85 | 13.00 | 101,846 | +0.21(+1.64%) |
Aug 12, 2024 | 12.85 | 12.88 | 12.68 | 12.79 | 1,519,886 | +0.06(+0.47%) |
Aug 09, 2024 | 12.60 | 12.73 | 12.48 | 12.73 | 105,463 | +0.39(+3.16%) |
Aug 08, 2024 | 12.07 | 12.37 | 12.07 | 12.34 | 30,093 | +0.35(+2.92%) |
Aug 07, 2024 | 11.97 | 12.04 | 11.90 | 11.99 | 43,291 | +0.33(+2.83%) |
Aug 06, 2024 | 11.69 | 11.78 | 11.59 | 11.66 | 117,453 | +0.14(+1.19%) |
Aug 05, 2024 | 11.25 | 11.62 | 11.21 | 11.52 | 79,895 | -0.21(-1.77%) |
Aug 02, 2024 | 11.86 | 11.86 | 11.56 | 11.73 | 96,433 | +0.06(+0.51%) |