Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 13.46 | 13.47 | 13.39 | 13.40 | 128,215 | -0.02(-0.15%) |
Sep 25, 2024 | 13.47 | 13.47 | 13.42 | 13.42 | 104,872 | -0.10(-0.74%) |
Sep 24, 2024 | 13.45 | 13.54 | 13.45 | 13.52 | 51,825 | -0.02(-0.15%) |
Sep 23, 2024 | 13.50 | 13.59 | 13.44 | 13.54 | 175,822 | -0.04(-0.29%) |
Sep 20, 2024 | 13.57 | 13.60 | 13.51 | 13.58 | 59,587 | +0.01(+0.07%) |
Sep 19, 2024 | 13.51 | 13.57 | 13.49 | 13.57 | 90,091 | +0.00(+0.00%) |
Sep 18, 2024 | 13.67 | 13.71 | 13.57 | 13.57 | 186,458 | -0.09(-0.66%) |
Sep 17, 2024 | 13.75 | 13.75 | 13.66 | 13.66 | 104,881 | -0.09(-0.65%) |
Sep 16, 2024 | 13.68 | 13.75 | 13.67 | 13.75 | 48,441 | +0.10(+0.73%) |
Sep 13, 2024 | 13.68 | 13.69 | 13.64 | 13.65 | 80,966 | -0.01(-0.07%) |
Sep 12, 2024 | 13.64 | 13.68 | 13.61 | 13.66 | 91,131 | +0.01(+0.07%) |
Sep 11, 2024 | 13.69 | 13.75 | 13.63 | 13.65 | 75,954 | -0.06(-0.44%) |
Sep 10, 2024 | 13.65 | 13.73 | 13.63 | 13.71 | 75,285 | +0.01(+0.07%) |
Sep 09, 2024 | 13.54 | 13.70 | 13.53 | 13.70 | 75,726 | +0.13(+0.96%) |
Sep 06, 2024 | 13.56 | 13.68 | 13.48 | 13.57 | 163,166 | -0.01(-0.07%) |
Sep 05, 2024 | 13.56 | 13.60 | 13.53 | 13.58 | 64,672 | +0.05(+0.37%) |
Sep 04, 2024 | 13.46 | 13.54 | 13.46 | 13.53 | 109,893 | +0.11(+0.82%) |
Sep 03, 2024 | 13.37 | 13.42 | 13.34 | 13.42 | 42,122 | +0.21(+1.59%) |
Aug 30, 2024 | 13.21 | 0 | -0.08(-0.60%) | |||
Aug 29, 2024 | 13.31 | 13.32 | 13.27 | 13.29 | 56,735 | -0.13(-0.97%) |
Aug 28, 2024 | 13.48 | 13.48 | 13.42 | 13.42 | 100,796 | -0.07(-0.52%) |
Aug 27, 2024 | 13.40 | 13.49 | 13.39 | 13.49 | 91,458 | -0.01(-0.07%) |
Aug 26, 2024 | 13.55 | 13.55 | 13.49 | 13.50 | 53,990 | -0.05(-0.37%) |
Aug 23, 2024 | 13.54 | 13.61 | 13.50 | 13.55 | 105,018 | +0.08(+0.59%) |
Aug 22, 2024 | 13.56 | 13.56 | 13.44 | 13.47 | 549,068 | -0.14(-1.03%) |
Aug 21, 2024 | 13.65 | 13.68 | 13.57 | 13.61 | 144,257 | -0.04(-0.29%) |
Aug 20, 2024 | 13.60 | 13.66 | 13.58 | 13.65 | 75,051 | +0.15(+1.11%) |
Aug 19, 2024 | 13.48 | 13.54 | 13.47 | 13.50 | 36,905 | +0.00(+0.00%) |
Aug 16, 2024 | 13.49 | 13.52 | 13.45 | 13.50 | 70,322 | +0.02(+0.15%) |
Aug 15, 2024 | 13.46 | 13.51 | 13.42 | 13.48 | 57,161 | -0.09(-0.66%) |
Aug 14, 2024 | 13.52 | 13.61 | 13.52 | 13.57 | 40,153 | +0.05(+0.37%) |
Aug 13, 2024 | 13.50 | 13.52 | 13.48 | 13.52 | 52,092 | +0.06(+0.45%) |
Aug 12, 2024 | 13.40 | 13.46 | 13.35 | 13.46 | 83,680 | +0.06(+0.45%) |
Aug 09, 2024 | 13.40 | 13.42 | 13.38 | 13.40 | 124,515 | +0.15(+1.13%) |
Aug 08, 2024 | 13.23 | 13.27 | 13.20 | 13.25 | 59,301 | -0.02(-0.15%) |
Aug 07, 2024 | 13.22 | 13.31 | 13.19 | 13.27 | 98,522 | -0.09(-0.67%) |
Aug 06, 2024 | 13.61 | 13.61 | 13.36 | 13.36 | 125,628 | -0.29(-2.12%) |
Aug 02, 2024 | 13.65 | 0 | +0.24(+1.79%) | |||
Aug 01, 2024 | 13.30 | 13.43 | 13.30 | 13.41 | 173,404 | +0.14(+1.06%) |
Jul 31, 2024 | 13.17 | 13.27 | 13.14 | 13.27 | 82,425 | +0.15(+1.14%) |
Jul 30, 2024 | 13.08 | 13.15 | 13.05 | 13.12 | 45,060 | +0.06(+0.46%) |
Jul 29, 2024 | 13.07 | 13.07 | 13.03 | 13.06 | 14,575 | +0.10(+0.77%) |
Jul 26, 2024 | 12.99 | 12.99 | 12.95 | 12.96 | 18,409 | +0.08(+0.62%) |
Jul 25, 2024 | 12.86 | 12.96 | 12.85 | 12.88 | 28,856 | +0.04(+0.31%) |
Jul 24, 2024 | 12.96 | 12.97 | 12.83 | 12.84 | 47,962 | -0.06(-0.47%) |
Jul 23, 2024 | 12.93 | 12.94 | 12.89 | 12.90 | 41,337 | +0.04(+0.31%) |
Jul 22, 2024 | 12.98 | 13.02 | 12.86 | 12.86 | 36,602 | -0.08(-0.62%) |
Jul 19, 2024 | 12.94 | 12.98 | 12.93 | 12.94 | 48,646 | -0.08(-0.61%) |
Jul 18, 2024 | 13.04 | 13.10 | 13.00 | 13.02 | 97,283 | -0.04(-0.31%) |
Jul 17, 2024 | 13.00 | 13.09 | 12.99 | 13.06 | 85,868 | +0.05(+0.38%) |
Jul 16, 2024 | 12.97 | 13.04 | 12.97 | 13.01 | 36,306 | +0.12(+0.93%) |
Jul 15, 2024 | 12.90 | 12.93 | 12.87 | 12.89 | 95,071 | -0.06(-0.46%) |
Jul 12, 2024 | 12.94 | 12.99 | 12.92 | 12.95 | 51,312 | +0.06(+0.47%) |
Jul 11, 2024 | 12.93 | 13.00 | 12.88 | 12.89 | 119,645 | +0.05(+0.39%) |
Jul 10, 2024 | 12.85 | 12.86 | 12.82 | 12.84 | 33,981 | +0.03(+0.23%) |
Jul 09, 2024 | 12.82 | 12.84 | 12.75 | 12.81 | 19,230 | -0.04(-0.31%) |
Jul 08, 2024 | 12.78 | 12.88 | 12.75 | 12.85 | 42,942 | +0.09(+0.71%) |
Jul 05, 2024 | 12.73 | 12.78 | 12.72 | 12.76 | 29,118 | +0.18(+1.43%) |
Jul 04, 2024 | 12.61 | 12.62 | 12.57 | 12.58 | 20,426 | -0.07(-0.55%) |
Jul 03, 2024 | 12.62 | 12.75 | 12.62 | 12.65 | 82,798 | +0.06(+0.48%) |