Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 14.25 | 14.28 | 14.15 | 14.22 | 122,125 | +0.03(+0.21%) |
Oct 17, 2024 | 14.20 | 14.29 | 14.13 | 14.19 | 140,704 | +0.01(+0.07%) |
Oct 16, 2024 | 14.25 | 14.32 | 14.07 | 14.18 | 184,179 | +0.06(+0.42%) |
Oct 15, 2024 | 14.15 | 14.37 | 14.05 | 14.12 | 336,771 | +0.17(+1.22%) |
Oct 14, 2024 | 13.66 | 14.04 | 13.66 | 13.95 | 340,564 | +0.27(+1.97%) |
Oct 11, 2024 | 13.55 | 13.70 | 13.55 | 13.68 | 128,659 | +0.13(+0.96%) |
Oct 10, 2024 | 13.56 | 13.63 | 13.53 | 13.55 | 84,083 | -0.04(-0.29%) |
Oct 09, 2024 | 13.44 | 13.63 | 13.44 | 13.59 | 178,318 | +0.15(+1.12%) |
Oct 08, 2024 | 13.36 | 13.45 | 13.33 | 13.44 | 133,136 | +0.05(+0.41%) |
Oct 07, 2024 | 13.81 | 13.81 | 13.29 | 13.38 | 313,059 | -0.48(-3.50%) |
Oct 04, 2024 | 14.00 | 14.03 | 13.73 | 13.87 | 305,648 | -0.94(-6.35%) |
Oct 03, 2024 | 14.51 | 14.83 | 14.41 | 14.81 | 246,824 | +0.30(+2.07%) |
Oct 02, 2024 | 14.78 | 14.85 | 14.44 | 14.51 | 354,954 | -0.14(-0.96%) |
Oct 01, 2024 | 14.50 | 14.76 | 14.49 | 14.65 | 406,319 | +0.20(+1.38%) |
Sep 30, 2024 | 14.38 | 14.58 | 14.35 | 14.45 | 339,090 | +0.18(+1.26%) |
Sep 27, 2024 | 14.25 | 14.32 | 14.16 | 14.27 | 248,198 | +0.14(+0.99%) |
Sep 26, 2024 | 14.03 | 14.14 | 13.99 | 14.13 | 147,917 | +0.13(+0.93%) |
Sep 25, 2024 | 13.86 | 14.00 | 13.78 | 14.00 | 166,780 | +0.18(+1.30%) |
Sep 24, 2024 | 13.74 | 13.85 | 13.66 | 13.82 | 179,105 | +0.11(+0.80%) |
Sep 23, 2024 | 13.66 | 13.80 | 13.60 | 13.71 | 193,100 | +0.24(+1.78%) |
Sep 20, 2024 | 13.55 | 13.77 | 13.46 | 13.47 | 283,207 | -0.08(-0.59%) |
Sep 19, 2024 | 13.64 | 13.65 | 13.51 | 13.55 | 204,135 | +0.18(+1.34%) |
Sep 18, 2024 | 13.21 | 13.55 | 13.11 | 13.37 | 501,376 | +0.45(+3.46%) |
Sep 17, 2024 | 12.98 | 13.07 | 12.92 | 12.92 | 148,264 | -0.06(-0.46%) |
Sep 16, 2024 | 12.89 | 13.07 | 12.89 | 12.98 | 176,697 | +0.18(+1.40%) |
Sep 13, 2024 | 12.62 | 12.81 | 12.62 | 12.80 | 104,418 | +0.18(+1.42%) |
Sep 12, 2024 | 12.62 | 12.72 | 12.59 | 12.63 | 92,878 | +0.07(+0.55%) |
Sep 11, 2024 | 12.51 | 12.61 | 12.44 | 12.56 | 73,358 | +0.05(+0.40%) |
Sep 10, 2024 | 12.48 | 12.53 | 12.39 | 12.51 | 134,728 | +0.07(+0.56%) |
Sep 09, 2024 | 12.50 | 12.60 | 12.44 | 12.44 | 125,286 | +0.00(+0.00%) |
Sep 06, 2024 | 12.60 | 12.66 | 12.44 | 12.44 | 153,482 | -0.16(-1.26%) |
Sep 05, 2024 | 12.76 | 12.78 | 12.54 | 12.60 | 192,846 | -0.17(-1.32%) |
Sep 04, 2024 | 12.78 | 12.87 | 12.71 | 12.76 | 122,467 | -0.07(-0.54%) |
Sep 03, 2024 | 12.83 | 13.06 | 12.81 | 12.83 | 151,904 | +0.00(+0.00%) |
Aug 30, 2024 | 12.79 | 12.91 | 12.72 | 12.83 | 168,502 | +0.08(+0.62%) |
Aug 29, 2024 | 12.78 | 12.81 | 12.69 | 12.75 | 124,116 | +0.05(+0.39%) |
Aug 28, 2024 | 12.74 | 12.79 | 12.66 | 12.71 | 114,929 | -0.05(-0.39%) |
Aug 27, 2024 | 12.74 | 12.77 | 12.68 | 12.75 | 95,807 | +0.05(+0.39%) |
Aug 26, 2024 | 12.90 | 12.96 | 12.68 | 12.71 | 232,056 | -0.08(-0.62%) |
Aug 23, 2024 | 12.91 | 12.92 | 12.72 | 12.78 | 222,023 | -0.08(-0.62%) |
Aug 22, 2024 | 13.22 | 13.23 | 12.86 | 12.86 | 188,090 | -0.37(-2.78%) |
Aug 21, 2024 | 13.25 | 13.36 | 13.17 | 13.23 | 118,842 | -0.05(-0.37%) |
Aug 20, 2024 | 13.24 | 13.74 | 13.17 | 13.28 | 221,595 | +0.07(+0.52%) |
Aug 19, 2024 | 13.24 | 13.38 | 13.15 | 13.21 | 127,862 | +0.00(+0.00%) |
Aug 16, 2024 | 13.04 | 13.28 | 13.04 | 13.21 | 95,555 | +0.20(+1.52%) |
Aug 15, 2024 | 12.88 | 13.03 | 12.78 | 13.01 | 61,478 | +0.25(+1.97%) |
Aug 14, 2024 | 12.78 | 12.83 | 12.68 | 12.76 | 121,316 | +0.01(+0.04%) |
Aug 13, 2024 | 12.80 | 12.89 | 12.72 | 12.76 | 100,851 | -0.07(-0.54%) |
Aug 12, 2024 | 12.82 | 12.94 | 12.76 | 12.83 | 112,222 | +0.08(+0.62%) |
Aug 09, 2024 | 12.63 | 12.79 | 12.60 | 12.75 | 114,731 | +0.17(+1.33%) |
Aug 08, 2024 | 12.60 | 12.72 | 12.52 | 12.58 | 142,122 | +0.12(+0.95%) |
Aug 07, 2024 | 12.72 | 12.80 | 12.36 | 12.46 | 226,761 | +0.05(+0.44%) |
Aug 06, 2024 | 12.94 | 12.99 | 12.38 | 12.41 | 431,771 | -0.63(-4.81%) |
Aug 05, 2024 | 13.37 | 13.38 | 12.78 | 13.03 | 303,937 | -0.53(-3.93%) |
Aug 02, 2024 | 13.75 | 13.77 | 13.56 | 13.57 | 208,755 | -0.24(-1.72%) |