Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 13.62 | 13.69 | 13.60 | 13.68 | 201,096 | +0.07(+0.51%) |
Sep 26, 2024 | 13.63 | 13.68 | 13.58 | 13.61 | 107,349 | +0.02(+0.15%) |
Sep 25, 2024 | 13.60 | 13.63 | 13.55 | 13.59 | 147,648 | -0.04(-0.29%) |
Sep 24, 2024 | 13.70 | 13.72 | 13.60 | 13.63 | 160,046 | -0.06(-0.44%) |
Sep 23, 2024 | 13.72 | 13.73 | 13.62 | 13.69 | 138,131 | +0.03(+0.22%) |
Sep 20, 2024 | 13.69 | 13.69 | 13.55 | 13.66 | 169,309 | -0.10(-0.73%) |
Sep 19, 2024 | 13.72 | 13.80 | 13.67 | 13.76 | 272,464 | +0.20(+1.47%) |
Sep 18, 2024 | 13.65 | 13.68 | 13.56 | 13.56 | 147,395 | -0.07(-0.51%) |
Sep 17, 2024 | 13.61 | 13.66 | 13.57 | 13.63 | 151,672 | +0.10(+0.74%) |
Sep 16, 2024 | 13.45 | 13.57 | 13.42 | 13.53 | 195,677 | -0.06(-0.44%) |
Sep 13, 2024 | 13.48 | 13.59 | 13.47 | 13.59 | 157,541 | +0.14(+1.04%) |
Sep 12, 2024 | 13.42 | 13.49 | 13.36 | 13.45 | 142,146 | +0.06(+0.45%) |
Sep 11, 2024 | 13.23 | 13.39 | 13.10 | 13.39 | 181,018 | +0.18(+1.36%) |
Sep 10, 2024 | 13.20 | 13.23 | 13.14 | 13.21 | 133,359 | +0.06(+0.46%) |
Sep 09, 2024 | 13.17 | 13.33 | 13.10 | 13.15 | 248,582 | +0.02(+0.15%) |
Sep 06, 2024 | 13.35 | 13.37 | 13.10 | 13.13 | 246,806 | -0.19(-1.43%) |
Sep 05, 2024 | 13.32 | 13.40 | 13.25 | 13.32 | 165,340 | -0.02(-0.15%) |
Sep 04, 2024 | 13.25 | 13.41 | 13.25 | 13.34 | 220,681 | +0.09(+0.68%) |
Sep 03, 2024 | 13.63 | 13.70 | 13.22 | 13.25 | 426,667 | -0.37(-2.72%) |
Aug 30, 2024 | 13.57 | 13.65 | 13.45 | 13.62 | 228,520 | +0.14(+1.04%) |
Aug 29, 2024 | 13.40 | 13.51 | 13.37 | 13.48 | 111,820 | +0.14(+1.05%) |
Aug 28, 2024 | 13.50 | 13.52 | 13.27 | 13.34 | 207,360 | -0.15(-1.11%) |
Aug 27, 2024 | 13.39 | 13.51 | 13.35 | 13.49 | 189,787 | +0.12(+0.90%) |
Aug 26, 2024 | 13.43 | 13.51 | 13.37 | 13.37 | 195,348 | -0.06(-0.45%) |
Aug 23, 2024 | 13.29 | 13.43 | 13.26 | 13.43 | 172,951 | +0.20(+1.51%) |
Aug 22, 2024 | 13.37 | 13.40 | 13.18 | 13.23 | 172,908 | -0.07(-0.53%) |
Aug 21, 2024 | 13.34 | 13.42 | 13.28 | 13.30 | 205,536 | -0.01(-0.07%) |
Aug 20, 2024 | 13.36 | 13.40 | 13.27 | 13.31 | 134,874 | -0.05(-0.37%) |
Aug 19, 2024 | 13.25 | 13.36 | 13.21 | 13.36 | 158,953 | +0.10(+0.75%) |
Aug 16, 2024 | 13.27 | 13.31 | 13.25 | 13.26 | 114,240 | -0.01(-0.07%) |
Aug 15, 2024 | 13.19 | 13.33 | 13.19 | 13.27 | 148,692 | +0.15(+1.13%) |
Aug 14, 2024 | 13.15 | 13.15 | 13.04 | 13.12 | 111,601 | +0.06(+0.46%) |
Aug 13, 2024 | 13.08 | 13.19 | 13.05 | 13.06 | 165,067 | +0.05(+0.38%) |
Aug 12, 2024 | 12.98 | 13.08 | 12.97 | 13.01 | 129,026 | +0.06(+0.46%) |
Aug 09, 2024 | 12.88 | 12.95 | 12.85 | 12.95 | 100,506 | +0.11(+0.89%) |
Aug 08, 2024 | 12.62 | 12.89 | 12.62 | 12.84 | 151,545 | +0.28(+2.25%) |
Aug 07, 2024 | 12.76 | 12.95 | 12.56 | 12.56 | 227,132 | -0.14(-1.09%) |
Aug 06, 2024 | 12.60 | 12.87 | 12.51 | 12.70 | 266,856 | +0.10(+0.79%) |
Aug 05, 2024 | 12.37 | 12.77 | 11.73 | 12.60 | 627,215 | -0.36(-2.76%) |
Aug 02, 2024 | 13.03 | 13.15 | 12.84 | 12.95 | 389,380 | -0.33(-2.47%) |
Aug 01, 2024 | 13.48 | 13.59 | 13.18 | 13.28 | 275,622 | -0.16(-1.18%) |
Jul 31, 2024 | 13.29 | 13.57 | 13.23 | 13.44 | 243,565 | +0.27(+2.03%) |
Jul 30, 2024 | 13.32 | 13.33 | 13.05 | 13.17 | 339,711 | -0.07(-0.52%) |
Jul 29, 2024 | 13.31 | 13.35 | 13.19 | 13.24 | 129,385 | -0.01(-0.08%) |
Jul 26, 2024 | 13.27 | 13.33 | 13.22 | 13.25 | 155,687 | +0.03(+0.23%) |
Jul 25, 2024 | 13.37 | 13.43 | 13.21 | 13.22 | 186,297 | -0.16(-1.19%) |
Jul 24, 2024 | 13.46 | 13.50 | 13.28 | 13.38 | 185,134 | -0.18(-1.32%) |
Jul 23, 2024 | 13.62 | 13.70 | 13.55 | 13.56 | 163,924 | -0.00(-0.01%) |
Jul 22, 2024 | 13.41 | 13.58 | 13.41 | 13.56 | 182,612 | +0.18(+1.33%) |
Jul 19, 2024 | 13.40 | 13.45 | 13.30 | 13.38 | 554,957 | -0.02(-0.15%) |
Jul 18, 2024 | 13.45 | 13.50 | 13.34 | 13.40 | 228,624 | -0.08(-0.58%) |
Jul 17, 2024 | 13.55 | 13.64 | 13.48 | 13.48 | 184,761 | -0.23(-1.65%) |
Jul 16, 2024 | 13.68 | 13.75 | 13.63 | 13.71 | 257,219 | +0.07(+0.51%) |
Jul 15, 2024 | 13.70 | 13.78 | 13.59 | 13.64 | 225,188 | +0.01(+0.07%) |
Jul 12, 2024 | 13.52 | 13.72 | 13.52 | 13.63 | 224,051 | +0.09(+0.66%) |
Jul 11, 2024 | 13.60 | 13.60 | 13.42 | 13.54 | 200,207 | -0.06(-0.43%) |
Jul 10, 2024 | 13.60 | 13.60 | 13.52 | 13.60 | 152,100 | +0.05(+0.36%) |
Jul 09, 2024 | 13.57 | 13.60 | 13.51 | 13.55 | 120,220 | +0.02(+0.15%) |
Jul 08, 2024 | 13.50 | 13.58 | 13.45 | 13.53 | 185,770 | +0.00(+0.00%) |
Jul 05, 2024 | 13.56 | 13.59 | 13.49 | 13.53 | 155,435 | +0.03(+0.22%) |
Jul 03, 2024 | 13.36 | 13.55 | 13.36 | 13.50 | 170,120 | +0.08(+0.59%) |
Jul 02, 2024 | 13.36 | 13.47 | 13.34 | 13.42 | 187,402 | +0.09(+0.67%) |