Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 13.68 | 13.99 | 13.68 | 13.80 | 48,671 | -0.10(-0.72%) |
Oct 17, 2024 | 13.68 | 13.90 | 13.59 | 13.90 | 35,088 | +0.28(+2.06%) |
Oct 16, 2024 | 13.75 | 13.83 | 13.57 | 13.62 | 34,400 | +0.06(+0.44%) |
Oct 15, 2024 | 13.72 | 13.75 | 13.52 | 13.56 | 29,660 | -0.20(-1.45%) |
Oct 11, 2024 | 13.76 | 0 | +0.06(+0.44%) | |||
Oct 10, 2024 | 13.56 | 13.79 | 13.56 | 13.70 | 17,916 | +0.00(+0.00%) |
Oct 09, 2024 | 13.50 | 13.71 | 13.43 | 13.70 | 28,418 | +0.21(+1.56%) |
Oct 08, 2024 | 13.60 | 13.60 | 13.24 | 13.49 | 34,677 | -0.18(-1.32%) |
Oct 07, 2024 | 13.43 | 13.76 | 13.43 | 13.67 | 39,745 | +0.13(+0.96%) |
Oct 04, 2024 | 13.80 | 13.80 | 13.49 | 13.54 | 39,894 | +0.02(+0.15%) |
Oct 03, 2024 | 13.40 | 13.58 | 13.40 | 13.52 | 23,054 | -0.03(-0.22%) |
Oct 02, 2024 | 13.60 | 13.75 | 13.48 | 13.55 | 38,019 | -0.03(-0.22%) |
Oct 01, 2024 | 13.90 | 13.92 | 13.43 | 13.58 | 38,324 | -0.28(-2.02%) |
Sep 30, 2024 | 13.67 | 13.92 | 13.51 | 13.86 | 50,068 | -0.03(-0.22%) |
Sep 27, 2024 | 13.78 | 14.17 | 13.78 | 13.89 | 63,588 | +0.03(+0.22%) |
Sep 26, 2024 | 13.76 | 13.94 | 13.76 | 13.86 | 75,243 | +0.20(+1.46%) |
Sep 25, 2024 | 13.68 | 13.81 | 13.60 | 13.66 | 48,172 | -0.07(-0.51%) |
Sep 24, 2024 | 13.40 | 14.15 | 13.40 | 13.73 | 78,793 | +0.43(+3.23%) |
Sep 23, 2024 | 13.37 | 13.38 | 13.19 | 13.30 | 32,112 | +0.04(+0.30%) |
Sep 20, 2024 | 13.47 | 13.47 | 13.19 | 13.26 | 228,268 | -0.28(-2.07%) |
Sep 19, 2024 | 13.84 | 13.84 | 13.50 | 13.54 | 86,484 | +0.01(+0.07%) |
Sep 18, 2024 | 13.70 | 14.04 | 13.52 | 13.53 | 69,447 | -0.26(-1.89%) |
Sep 17, 2024 | 13.84 | 13.84 | 13.56 | 13.79 | 46,826 | -0.08(-0.58%) |
Sep 16, 2024 | 14.00 | 14.09 | 13.69 | 13.87 | 34,498 | -0.11(-0.79%) |
Sep 13, 2024 | 13.72 | 14.05 | 13.67 | 13.98 | 86,348 | +0.38(+2.79%) |
Sep 12, 2024 | 13.87 | 14.00 | 13.58 | 13.60 | 164,175 | -0.17(-1.23%) |
Sep 11, 2024 | 14.06 | 14.07 | 13.65 | 13.77 | 92,992 | -0.27(-1.92%) |
Sep 10, 2024 | 14.48 | 14.48 | 13.89 | 14.04 | 107,722 | -0.34(-2.36%) |
Sep 09, 2024 | 14.00 | 14.45 | 14.00 | 14.38 | 83,469 | +0.44(+3.16%) |
Sep 06, 2024 | 13.60 | 14.13 | 13.52 | 13.94 | 136,388 | +0.26(+1.90%) |
Sep 05, 2024 | 13.87 | 13.91 | 13.56 | 13.68 | 54,683 | -0.16(-1.16%) |
Sep 04, 2024 | 13.72 | 14.00 | 13.53 | 13.84 | 82,950 | +0.15(+1.10%) |
Sep 03, 2024 | 14.27 | 14.27 | 13.60 | 13.69 | 120,583 | -0.62(-4.33%) |
Aug 30, 2024 | 14.31 | 0 | +0.31(+2.21%) | |||
Aug 29, 2024 | 13.24 | 14.09 | 13.24 | 14.00 | 69,088 | +0.55(+4.09%) |
Aug 28, 2024 | 13.69 | 13.69 | 13.32 | 13.45 | 46,293 | -0.13(-0.96%) |
Aug 27, 2024 | 13.33 | 13.65 | 13.32 | 13.58 | 58,733 | +0.13(+0.97%) |
Aug 26, 2024 | 13.21 | 13.49 | 13.21 | 13.45 | 53,419 | +0.32(+2.44%) |
Aug 23, 2024 | 12.88 | 13.29 | 12.88 | 13.13 | 64,116 | -0.17(-1.28%) |
Aug 22, 2024 | 13.19 | 13.31 | 13.08 | 13.30 | 39,811 | +0.04(+0.30%) |
Aug 21, 2024 | 12.98 | 13.27 | 12.93 | 13.26 | 51,221 | +0.32(+2.47%) |
Aug 20, 2024 | 13.27 | 13.27 | 12.88 | 12.94 | 28,567 | -0.23(-1.75%) |
Aug 19, 2024 | 13.30 | 13.39 | 13.05 | 13.17 | 95,225 | -0.13(-0.98%) |
Aug 16, 2024 | 13.56 | 13.56 | 13.21 | 13.30 | 57,357 | -0.37(-2.71%) |
Aug 15, 2024 | 12.87 | 13.95 | 12.87 | 13.67 | 179,131 | +0.82(+6.38%) |
Aug 14, 2024 | 11.64 | 12.88 | 11.64 | 12.85 | 65,847 | +0.44(+3.55%) |
Aug 13, 2024 | 12.19 | 12.49 | 12.19 | 12.41 | 32,218 | +0.19(+1.55%) |
Aug 12, 2024 | 12.51 | 12.51 | 12.13 | 12.22 | 28,883 | -0.27(-2.16%) |
Aug 09, 2024 | 12.28 | 12.55 | 12.00 | 12.49 | 36,304 | +0.21(+1.71%) |
Aug 08, 2024 | 12.49 | 13.43 | 12.28 | 12.28 | 127,989 | -0.14(-1.13%) |
Aug 07, 2024 | 12.30 | 12.49 | 12.10 | 12.42 | 79,141 | +0.25(+2.05%) |
Aug 06, 2024 | 12.51 | 12.77 | 12.10 | 12.17 | 108,482 | -0.92(-7.03%) |
Aug 02, 2024 | 13.09 | 0 | +0.01(+0.08%) |