Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 14.40 | 14.54 | 14.34 | 14.49 | 192,983 | +0.10(+0.69%) |
Oct 17, 2024 | 14.41 | 14.46 | 14.27 | 14.39 | 203,756 | -0.07(-0.48%) |
Oct 16, 2024 | 14.25 | 14.50 | 14.25 | 14.46 | 271,144 | +0.22(+1.54%) |
Oct 15, 2024 | 14.06 | 14.32 | 14.03 | 14.24 | 306,993 | +0.18(+1.28%) |
Oct 14, 2024 | 14.16 | 14.19 | 13.95 | 14.06 | 263,930 | -0.09(-0.64%) |
Oct 11, 2024 | 14.06 | 14.24 | 13.96 | 14.15 | 409,542 | +0.11(+0.78%) |
Oct 10, 2024 | 14.30 | 14.30 | 13.97 | 14.04 | 469,681 | -0.30(-2.09%) |
Oct 09, 2024 | 14.00 | 14.53 | 13.97 | 14.34 | 1,077,355 | +0.87(+6.46%) |
Oct 08, 2024 | 13.34 | 13.47 | 13.26 | 13.47 | 156,080 | +0.18(+1.35%) |
Oct 07, 2024 | 13.22 | 13.29 | 13.19 | 13.29 | 139,159 | -0.02(-0.15%) |
Oct 04, 2024 | 13.25 | 13.38 | 13.13 | 13.31 | 143,848 | +0.07(+0.53%) |
Oct 03, 2024 | 13.23 | 13.29 | 13.16 | 13.24 | 154,364 | -0.08(-0.60%) |
Oct 02, 2024 | 13.32 | 13.40 | 13.23 | 13.32 | 171,354 | -0.09(-0.66%) |
Oct 01, 2024 | 13.51 | 13.56 | 13.27 | 13.41 | 257,202 | -0.08(-0.59%) |
Sep 30, 2024 | 13.39 | 13.49 | 13.29 | 13.49 | 371,241 | +0.09(+0.67%) |
Sep 27, 2024 | 13.32 | 13.44 | 13.28 | 13.40 | 201,096 | +0.15(+1.13%) |
Sep 26, 2024 | 13.21 | 13.29 | 13.14 | 13.25 | 294,398 | -0.04(-0.30%) |
Sep 25, 2024 | 13.45 | 13.45 | 13.23 | 13.29 | 239,659 | -0.13(-0.97%) |
Sep 24, 2024 | 13.47 | 13.49 | 13.37 | 13.42 | 244,113 | +0.00(+0.00%) |
Sep 23, 2024 | 13.25 | 13.49 | 13.25 | 13.42 | 178,705 | +0.21(+1.59%) |
Sep 20, 2024 | 13.21 | 13.33 | 13.16 | 13.21 | 1,460,048 | -0.05(-0.38%) |
Sep 19, 2024 | 13.27 | 13.28 | 13.04 | 13.26 | 202,040 | +0.19(+1.45%) |
Sep 18, 2024 | 13.14 | 13.36 | 13.06 | 13.07 | 198,325 | -0.10(-0.76%) |
Sep 17, 2024 | 13.32 | 13.34 | 13.15 | 13.17 | 198,162 | -0.15(-1.12%) |
Sep 16, 2024 | 13.46 | 13.48 | 13.29 | 13.32 | 308,271 | -0.08(-0.59%) |
Sep 13, 2024 | 13.30 | 13.40 | 13.26 | 13.40 | 319,368 | +0.22(+1.66%) |
Sep 12, 2024 | 12.90 | 13.24 | 12.90 | 13.18 | 261,866 | +0.33(+2.56%) |
Sep 11, 2024 | 12.84 | 12.88 | 12.67 | 12.85 | 252,086 | -0.06(-0.46%) |
Sep 10, 2024 | 13.02 | 13.02 | 12.74 | 12.91 | 211,090 | -0.04(-0.31%) |
Sep 09, 2024 | 12.91 | 13.01 | 12.74 | 12.95 | 276,725 | -0.09(-0.69%) |
Sep 06, 2024 | 13.13 | 13.15 | 12.95 | 13.04 | 176,726 | -0.02(-0.15%) |
Sep 05, 2024 | 13.03 | 13.09 | 12.94 | 13.06 | 221,443 | +0.09(+0.69%) |
Sep 04, 2024 | 13.17 | 13.21 | 12.90 | 12.97 | 388,928 | -0.16(-1.21%) |
Sep 03, 2024 | 13.21 | 13.34 | 13.13 | 13.13 | 295,249 | -0.21(-1.56%) |
Aug 30, 2024 | 13.34 | 13.38 | 13.25 | 13.34 | 567,786 | +0.08(+0.60%) |
Aug 29, 2024 | 13.38 | 13.38 | 13.20 | 13.26 | 280,133 | -0.10(-0.74%) |
Aug 28, 2024 | 13.50 | 13.57 | 13.34 | 13.36 | 323,321 | -0.13(-0.96%) |
Aug 27, 2024 | 13.50 | 13.55 | 13.42 | 13.49 | 146,270 | -0.02(-0.15%) |
Aug 26, 2024 | 13.41 | 13.58 | 13.33 | 13.51 | 307,671 | +0.19(+1.42%) |
Aug 23, 2024 | 13.21 | 13.43 | 13.13 | 13.32 | 307,046 | +0.20(+1.52%) |
Aug 22, 2024 | 13.18 | 13.23 | 13.06 | 13.12 | 214,555 | -0.08(-0.60%) |
Aug 21, 2024 | 13.09 | 13.23 | 13.02 | 13.20 | 267,796 | +0.12(+0.91%) |
Aug 20, 2024 | 13.17 | 13.21 | 13.00 | 13.08 | 331,716 | -0.12(-0.90%) |
Aug 19, 2024 | 13.27 | 13.32 | 13.18 | 13.20 | 262,125 | -0.05(-0.38%) |
Aug 16, 2024 | 13.29 | 13.34 | 13.13 | 13.25 | 436,519 | -0.06(-0.45%) |
Aug 15, 2024 | 13.32 | 13.37 | 13.11 | 13.31 | 371,360 | +0.18(+1.36%) |
Aug 14, 2024 | 13.25 | 13.25 | 13.09 | 13.13 | 200,207 | -0.05(-0.38%) |
Aug 13, 2024 | 13.24 | 13.28 | 13.02 | 13.18 | 203,014 | +0.11(+0.84%) |
Aug 12, 2024 | 13.08 | 13.09 | 12.83 | 13.07 | 241,034 | +0.02(+0.15%) |
Aug 09, 2024 | 13.05 | 13.13 | 12.95 | 13.05 | 353,822 | +0.02(+0.15%) |
Aug 08, 2024 | 13.08 | 13.23 | 12.95 | 13.03 | 235,605 | +0.05(+0.38%) |
Aug 07, 2024 | 13.33 | 13.35 | 12.97 | 12.98 | 195,222 | -0.28(-2.10%) |
Aug 06, 2024 | 12.76 | 13.34 | 12.76 | 13.26 | 348,493 | +0.50(+3.89%) |
Aug 05, 2024 | 13.02 | 13.12 | 12.73 | 12.76 | 340,047 | -0.56(-4.18%) |
Aug 02, 2024 | 13.49 | 13.49 | 13.24 | 13.32 | 322,401 | -0.25(-1.82%) |