Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2024 | 13.00 | 13.38 | 13.00 | 13.21 | 161,774 | +0.14(+1.07%) |
Oct 29, 2024 | 12.86 | 13.09 | 12.50 | 13.07 | 200,300 | +0.17(+1.32%) |
Oct 28, 2024 | 12.32 | 12.99 | 12.27 | 12.90 | 220,149 | +0.65(+5.31%) |
Oct 25, 2024 | 11.81 | 12.34 | 11.65 | 12.25 | 233,663 | +0.62(+5.33%) |
Oct 24, 2024 | 11.38 | 12.03 | 11.17 | 11.63 | 327,534 | -0.11(-0.94%) |
Oct 23, 2024 | 11.83 | 12.14 | 11.55 | 11.74 | 402,548 | -0.22(-1.84%) |
Oct 22, 2024 | 12.20 | 12.27 | 11.93 | 11.96 | 355,782 | -0.24(-1.97%) |
Oct 21, 2024 | 12.89 | 12.93 | 12.08 | 12.20 | 411,316 | -0.64(-4.98%) |
Oct 18, 2024 | 12.93 | 13.13 | 12.66 | 12.84 | 1,142,898 | +0.02(+0.16%) |
Oct 17, 2024 | 12.45 | 12.86 | 12.21 | 12.82 | 364,070 | +0.38(+3.05%) |
Oct 16, 2024 | 12.38 | 12.50 | 11.86 | 12.44 | 265,194 | +0.07(+0.57%) |
Oct 15, 2024 | 12.14 | 12.59 | 12.14 | 12.37 | 129,866 | +0.14(+1.14%) |
Oct 14, 2024 | 11.94 | 12.30 | 11.79 | 12.23 | 166,856 | +0.25(+2.09%) |
Oct 11, 2024 | 11.60 | 12.12 | 11.60 | 11.98 | 179,009 | +0.41(+3.54%) |
Oct 10, 2024 | 11.51 | 11.59 | 11.20 | 11.57 | 151,674 | -0.10(-0.86%) |
Oct 09, 2024 | 11.64 | 11.93 | 11.64 | 11.67 | 103,753 | +0.00(+0.00%) |
Oct 08, 2024 | 11.90 | 11.90 | 11.52 | 11.67 | 175,215 | -0.29(-2.42%) |
Oct 07, 2024 | 11.89 | 12.03 | 11.84 | 11.96 | 83,184 | -0.03(-0.25%) |
Oct 04, 2024 | 12.23 | 12.38 | 11.91 | 11.99 | 144,592 | +0.03(+0.25%) |
Oct 03, 2024 | 12.32 | 12.38 | 11.83 | 11.96 | 322,599 | -0.50(-4.01%) |
Oct 02, 2024 | 12.33 | 12.56 | 12.25 | 12.46 | 100,391 | +0.03(+0.24%) |
Oct 01, 2024 | 12.48 | 12.56 | 12.20 | 12.43 | 157,173 | -0.12(-0.96%) |
Sep 30, 2024 | 12.43 | 12.57 | 12.29 | 12.55 | 178,532 | -0.05(-0.40%) |
Sep 27, 2024 | 12.59 | 12.88 | 12.39 | 12.60 | 127,574 | +0.21(+1.69%) |
Sep 26, 2024 | 12.64 | 12.80 | 12.39 | 12.39 | 149,558 | +0.02(+0.16%) |
Sep 25, 2024 | 12.96 | 13.01 | 12.27 | 12.37 | 323,001 | -0.61(-4.70%) |
Sep 24, 2024 | 12.66 | 13.17 | 12.50 | 12.98 | 228,350 | +0.36(+2.85%) |
Sep 23, 2024 | 12.69 | 13.30 | 12.37 | 12.62 | 192,715 | -0.04(-0.32%) |
Sep 20, 2024 | 13.04 | 13.08 | 12.58 | 12.66 | 691,311 | -0.48(-3.65%) |
Sep 19, 2024 | 13.40 | 13.40 | 13.00 | 13.14 | 310,110 | +0.19(+1.47%) |
Sep 18, 2024 | 12.78 | 13.53 | 12.58 | 12.95 | 181,869 | +0.12(+0.94%) |
Sep 17, 2024 | 12.96 | 13.43 | 12.80 | 12.83 | 171,275 | +0.02(+0.16%) |
Sep 16, 2024 | 12.81 | 12.90 | 12.33 | 12.81 | 284,526 | +0.06(+0.47%) |
Sep 13, 2024 | 12.50 | 12.87 | 12.50 | 12.75 | 136,319 | +0.49(+4.00%) |
Sep 12, 2024 | 12.24 | 12.45 | 12.05 | 12.26 | 153,859 | +0.04(+0.33%) |
Sep 11, 2024 | 11.84 | 12.23 | 11.72 | 12.22 | 155,838 | +0.26(+2.17%) |
Sep 10, 2024 | 12.03 | 12.04 | 11.73 | 11.96 | 260,692 | -0.06(-0.50%) |
Sep 09, 2024 | 12.48 | 12.48 | 11.93 | 12.02 | 243,722 | -0.37(-2.99%) |
Sep 06, 2024 | 13.09 | 13.20 | 12.31 | 12.39 | 160,174 | -0.64(-4.91%) |
Sep 05, 2024 | 13.42 | 13.43 | 12.99 | 13.03 | 158,675 | -0.40(-2.98%) |
Sep 04, 2024 | 13.46 | 13.70 | 13.22 | 13.43 | 162,487 | -0.03(-0.22%) |
Sep 03, 2024 | 13.78 | 13.88 | 13.02 | 13.46 | 319,090 | -0.73(-5.14%) |
Aug 30, 2024 | 14.21 | 14.36 | 13.90 | 14.19 | 165,903 | +0.05(+0.35%) |
Aug 29, 2024 | 13.97 | 14.25 | 13.72 | 14.14 | 183,317 | +0.37(+2.69%) |
Aug 28, 2024 | 13.89 | 14.05 | 13.59 | 13.77 | 221,050 | -0.19(-1.36%) |
Aug 27, 2024 | 13.95 | 13.99 | 13.72 | 13.96 | 228,431 | -0.08(-0.57%) |
Aug 26, 2024 | 14.36 | 14.36 | 13.64 | 14.04 | 191,901 | -0.13(-0.92%) |
Aug 23, 2024 | 13.52 | 14.55 | 13.52 | 14.17 | 359,500 | +0.66(+4.89%) |
Aug 22, 2024 | 13.30 | 13.53 | 13.18 | 13.51 | 229,022 | +0.25(+1.89%) |
Aug 21, 2024 | 12.82 | 13.32 | 12.54 | 13.26 | 645,854 | +0.49(+3.84%) |
Aug 20, 2024 | 13.01 | 13.32 | 12.68 | 12.77 | 166,318 | -0.28(-2.15%) |
Aug 19, 2024 | 13.03 | 13.12 | 12.77 | 13.05 | 213,262 | +0.05(+0.38%) |
Aug 16, 2024 | 13.25 | 13.42 | 12.93 | 13.00 | 156,246 | -0.27(-2.03%) |
Aug 15, 2024 | 13.30 | 13.46 | 13.10 | 13.27 | 130,045 | +0.33(+2.54%) |
Aug 14, 2024 | 13.76 | 13.87 | 12.94 | 12.94 | 405,555 | -0.81(-5.87%) |
Aug 13, 2024 | 13.55 | 13.89 | 13.50 | 13.75 | 247,537 | +0.26(+1.92%) |
Aug 12, 2024 | 13.48 | 13.57 | 13.11 | 13.49 | 357,201 | -0.04(-0.29%) |
Aug 09, 2024 | 13.69 | 13.69 | 13.27 | 13.53 | 438,151 | -0.08(-0.59%) |
Aug 08, 2024 | 13.39 | 13.63 | 13.10 | 13.61 | 858,009 | +0.37(+2.78%) |
Aug 07, 2024 | 14.32 | 14.49 | 13.23 | 13.24 | 286,245 | -0.82(-5.81%) |
Aug 06, 2024 | 14.11 | 14.20 | 13.80 | 14.06 | 272,837 | +0.02(+0.14%) |
Aug 05, 2024 | 14.28 | 14.28 | 13.21 | 14.04 | 537,983 | -0.59(-4.02%) |
Aug 02, 2024 | 14.85 | 14.85 | 14.04 | 14.62 | 372,612 | -0.60(-3.93%) |