Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 13.08 | 13.12 | 13.00 | 13.09 | 181,597 | +0.06(+0.46%) |
Oct 17, 2024 | 13.18 | 13.18 | 12.99 | 13.03 | 153,199 | -0.12(-0.91%) |
Oct 16, 2024 | 13.00 | 13.20 | 13.00 | 13.15 | 401,009 | +0.25(+1.94%) |
Oct 15, 2024 | 12.85 | 12.95 | 12.85 | 12.90 | 313,249 | +0.06(+0.47%) |
Oct 14, 2024 | 12.74 | 12.86 | 12.64 | 12.84 | 181,910 | +0.11(+0.86%) |
Oct 11, 2024 | 12.76 | 12.82 | 12.58 | 12.73 | 289,993 | +0.01(+0.08%) |
Oct 10, 2024 | 12.61 | 12.75 | 12.58 | 12.72 | 357,778 | +0.04(+0.32%) |
Oct 09, 2024 | 12.60 | 12.75 | 12.59 | 12.68 | 199,922 | +0.10(+0.79%) |
Oct 08, 2024 | 12.63 | 12.64 | 12.48 | 12.58 | 266,916 | -0.06(-0.47%) |
Oct 07, 2024 | 12.76 | 12.76 | 12.53 | 12.64 | 390,301 | -0.18(-1.40%) |
Oct 04, 2024 | 12.93 | 12.93 | 12.71 | 12.82 | 191,326 | +0.02(+0.16%) |
Oct 03, 2024 | 12.71 | 12.82 | 12.70 | 12.80 | 311,576 | +0.00(+0.00%) |
Oct 02, 2024 | 12.83 | 12.91 | 12.72 | 12.80 | 230,008 | -0.05(-0.39%) |
Oct 01, 2024 | 13.06 | 13.06 | 12.75 | 12.85 | 367,808 | -0.21(-1.61%) |
Sep 30, 2024 | 13.09 | 13.11 | 12.93 | 13.06 | 404,550 | -0.03(-0.19%) |
Sep 27, 2024 | 13.10 | 13.22 | 13.05 | 13.09 | 330,701 | +0.12(+0.90%) |
Sep 26, 2024 | 13.02 | 13.02 | 12.86 | 12.97 | 291,024 | +0.14(+1.06%) |
Sep 25, 2024 | 13.16 | 13.16 | 12.83 | 12.83 | 373,207 | -0.31(-2.37%) |
Sep 24, 2024 | 13.11 | 13.20 | 13.06 | 13.14 | 230,012 | +0.08(+0.60%) |
Sep 23, 2024 | 13.24 | 13.32 | 13.06 | 13.07 | 266,611 | -0.13(-0.96%) |
Sep 20, 2024 | 13.23 | 13.29 | 13.14 | 13.19 | 1,403,067 | -0.10(-0.73%) |
Sep 19, 2024 | 13.34 | 13.36 | 13.10 | 13.29 | 473,583 | +0.19(+1.41%) |
Sep 18, 2024 | 13.24 | 13.38 | 13.06 | 13.10 | 341,864 | -0.06(-0.44%) |
Sep 17, 2024 | 13.24 | 13.35 | 13.14 | 13.16 | 267,205 | +0.05(+0.37%) |
Sep 16, 2024 | 13.10 | 13.19 | 12.90 | 13.11 | 271,717 | +0.07(+0.52%) |
Sep 13, 2024 | 13.04 | 13.11 | 12.93 | 13.05 | 221,921 | +0.15(+1.13%) |
Sep 12, 2024 | 12.55 | 12.96 | 12.52 | 12.90 | 389,331 | +0.40(+3.19%) |
Sep 11, 2024 | 12.53 | 12.55 | 12.30 | 12.50 | 360,960 | -0.11(-0.85%) |
Sep 10, 2024 | 12.55 | 12.67 | 12.45 | 12.61 | 223,551 | +0.03(+0.23%) |
Sep 09, 2024 | 12.77 | 12.82 | 12.56 | 12.58 | 298,724 | -0.20(-1.60%) |
Sep 06, 2024 | 12.87 | 12.91 | 12.71 | 12.78 | 191,130 | -0.08(-0.61%) |
Sep 05, 2024 | 12.85 | 12.94 | 12.74 | 12.86 | 186,384 | +0.09(+0.69%) |
Sep 04, 2024 | 12.91 | 12.94 | 12.67 | 12.77 | 172,208 | -0.19(-1.50%) |
Sep 03, 2024 | 13.20 | 13.22 | 12.93 | 12.97 | 217,471 | -0.29(-2.20%) |
Aug 30, 2024 | 13.21 | 13.29 | 13.07 | 13.26 | 276,564 | +0.11(+0.81%) |
Aug 29, 2024 | 13.06 | 13.20 | 13.00 | 13.15 | 214,783 | +0.19(+1.43%) |
Aug 28, 2024 | 13.09 | 13.16 | 12.90 | 12.97 | 170,350 | -0.16(-1.19%) |
Aug 27, 2024 | 13.09 | 13.19 | 12.98 | 13.12 | 465,135 | +0.03(+0.22%) |
Aug 26, 2024 | 13.03 | 13.18 | 12.92 | 13.09 | 366,390 | +0.18(+1.43%) |
Aug 23, 2024 | 12.61 | 12.92 | 12.56 | 12.91 | 384,374 | +0.37(+2.95%) |
Aug 22, 2024 | 12.60 | 12.64 | 12.51 | 12.54 | 173,583 | -0.02(-0.16%) |
Aug 21, 2024 | 12.55 | 12.58 | 12.49 | 12.56 | 185,368 | +0.07(+0.55%) |
Aug 20, 2024 | 12.50 | 12.58 | 12.47 | 12.49 | 281,550 | -0.07(-0.54%) |
Aug 19, 2024 | 12.46 | 12.56 | 12.44 | 12.56 | 468,875 | +0.15(+1.18%) |
Aug 16, 2024 | 12.30 | 12.44 | 12.30 | 12.41 | 380,968 | +0.08(+0.63%) |
Aug 15, 2024 | 12.35 | 12.41 | 12.15 | 12.34 | 273,877 | +0.18(+1.52%) |
Aug 14, 2024 | 12.17 | 12.18 | 12.01 | 12.15 | 200,462 | +0.05(+0.40%) |
Aug 13, 2024 | 12.04 | 12.17 | 11.94 | 12.10 | 199,720 | +0.15(+1.22%) |
Aug 12, 2024 | 12.16 | 12.21 | 11.93 | 11.96 | 262,133 | -0.16(-1.29%) |
Aug 09, 2024 | 12.22 | 12.23 | 12.02 | 12.11 | 209,345 | -0.06(-0.48%) |
Aug 08, 2024 | 12.17 | 12.24 | 12.00 | 12.17 | 195,964 | +0.18(+1.46%) |
Aug 07, 2024 | 12.18 | 12.23 | 11.94 | 11.99 | 290,708 | -0.02(-0.16%) |
Aug 06, 2024 | 12.04 | 12.20 | 11.88 | 12.01 | 405,673 | -0.09(-0.72%) |
Aug 05, 2024 | 12.11 | 12.24 | 11.73 | 12.10 | 696,620 | -0.18(-1.43%) |
Aug 02, 2024 | 12.11 | 12.36 | 12.05 | 12.28 | 524,276 | -0.04(-0.32%) |