Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 13.95 | 14.25 | 13.68 | 14.16 | 75,620 | +0.17(+1.22%) |
Oct 17, 2024 | 14.20 | 14.23 | 13.69 | 13.99 | 62,063 | -0.22(-1.55%) |
Oct 16, 2024 | 13.94 | 14.22 | 13.86 | 14.21 | 102,914 | +0.36(+2.60%) |
Oct 15, 2024 | 13.19 | 14.21 | 13.12 | 13.85 | 102,599 | +0.69(+5.24%) |
Oct 14, 2024 | 13.25 | 13.39 | 12.99 | 13.16 | 71,527 | -0.13(-0.98%) |
Oct 11, 2024 | 12.88 | 13.39 | 12.88 | 13.29 | 39,156 | +0.45(+3.50%) |
Oct 10, 2024 | 13.05 | 13.23 | 12.61 | 12.84 | 70,330 | -0.49(-3.68%) |
Oct 09, 2024 | 12.83 | 13.61 | 12.80 | 13.33 | 74,898 | +0.48(+3.74%) |
Oct 08, 2024 | 12.86 | 13.00 | 12.75 | 12.85 | 60,093 | -0.15(-1.15%) |
Oct 07, 2024 | 12.30 | 13.22 | 12.30 | 13.00 | 125,895 | +0.72(+5.86%) |
Oct 04, 2024 | 12.31 | 12.54 | 12.16 | 12.28 | 69,444 | +0.13(+1.07%) |
Oct 03, 2024 | 11.99 | 12.37 | 11.99 | 12.15 | 37,992 | +0.06(+0.50%) |
Oct 02, 2024 | 12.04 | 12.36 | 11.78 | 12.09 | 64,943 | -0.06(-0.49%) |
Oct 01, 2024 | 12.01 | 12.26 | 11.99 | 12.15 | 55,990 | -0.12(-0.98%) |
Sep 30, 2024 | 12.35 | 12.68 | 12.25 | 12.27 | 96,052 | +0.04(+0.33%) |
Sep 27, 2024 | 11.94 | 12.28 | 11.62 | 12.23 | 110,414 | +0.45(+3.82%) |
Sep 26, 2024 | 11.69 | 11.81 | 11.48 | 11.78 | 64,687 | +0.29(+2.52%) |
Sep 25, 2024 | 11.50 | 11.76 | 11.42 | 11.49 | 45,182 | -0.11(-0.95%) |
Sep 24, 2024 | 11.74 | 11.75 | 11.54 | 11.60 | 63,121 | -0.04(-0.34%) |
Sep 23, 2024 | 11.86 | 11.86 | 11.17 | 11.64 | 80,892 | -0.20(-1.69%) |
Sep 20, 2024 | 11.65 | 12.03 | 11.56 | 11.84 | 372,301 | +0.26(+2.25%) |
Sep 19, 2024 | 11.86 | 11.92 | 11.48 | 11.58 | 111,128 | +0.14(+1.22%) |
Sep 18, 2024 | 11.40 | 11.94 | 11.22 | 11.44 | 42,228 | +0.03(+0.26%) |
Sep 17, 2024 | 11.48 | 11.69 | 11.23 | 11.41 | 49,587 | +0.11(+0.97%) |
Sep 16, 2024 | 11.28 | 11.45 | 11.13 | 11.30 | 33,354 | +0.05(+0.44%) |
Sep 13, 2024 | 10.93 | 11.30 | 10.75 | 11.25 | 53,330 | +0.48(+4.46%) |
Sep 12, 2024 | 10.85 | 10.94 | 10.60 | 10.77 | 37,579 | -0.02(-0.19%) |
Sep 11, 2024 | 10.59 | 10.89 | 10.26 | 10.79 | 42,983 | +0.26(+2.47%) |
Sep 10, 2024 | 10.55 | 10.59 | 10.21 | 10.53 | 63,454 | -0.06(-0.57%) |
Sep 09, 2024 | 10.02 | 10.78 | 9.820 | 10.59 | 114,606 | +0.87(+8.95%) |
Sep 06, 2024 | 10.00 | 10.02 | 9.580 | 9.720 | 132,570 | -0.18(-1.82%) |
Sep 05, 2024 | 10.07 | 10.40 | 9.870 | 9.900 | 79,570 | -0.08(-0.80%) |
Sep 04, 2024 | 9.980 | 10.15 | 9.880 | 9.980 | 48,264 | -0.01(-0.10%) |
Sep 03, 2024 | 10.95 | 10.95 | 9.940 | 9.990 | 96,331 | -1.01(-9.18%) |
Aug 30, 2024 | 10.64 | 11.05 | 10.64 | 11.00 | 43,126 | +0.30(+2.80%) |
Aug 29, 2024 | 10.80 | 11.09 | 10.65 | 10.70 | 49,825 | +0.03(+0.28%) |
Aug 28, 2024 | 10.76 | 10.93 | 10.53 | 10.67 | 94,907 | -0.10(-0.93%) |
Aug 27, 2024 | 10.59 | 10.88 | 10.59 | 10.77 | 39,715 | -0.01(-0.09%) |
Aug 26, 2024 | 11.27 | 11.47 | 10.75 | 10.78 | 116,126 | -0.30(-2.71%) |
Aug 23, 2024 | 10.21 | 11.19 | 10.15 | 11.08 | 135,774 | +0.87(+8.52%) |
Aug 22, 2024 | 10.60 | 10.60 | 10.19 | 10.21 | 32,386 | -0.33(-3.13%) |
Aug 21, 2024 | 10.44 | 10.60 | 10.27 | 10.54 | 55,516 | +0.21(+2.03%) |
Aug 20, 2024 | 10.56 | 10.56 | 10.15 | 10.33 | 52,895 | -0.21(-1.99%) |
Aug 19, 2024 | 10.59 | 10.80 | 10.42 | 10.54 | 85,318 | -0.10(-0.89%) |
Aug 16, 2024 | 11.29 | 11.45 | 10.61 | 10.63 | 109,788 | -0.76(-6.63%) |
Aug 15, 2024 | 12.00 | 12.19 | 11.34 | 11.39 | 83,821 | -0.21(-1.81%) |
Aug 14, 2024 | 11.06 | 11.65 | 11.06 | 11.60 | 137,043 | +0.49(+4.41%) |
Aug 13, 2024 | 10.61 | 11.23 | 10.59 | 11.11 | 179,486 | +0.60(+5.71%) |
Aug 12, 2024 | 10.05 | 10.58 | 10.00 | 10.51 | 112,039 | +0.40(+3.96%) |
Aug 09, 2024 | 10.00 | 10.22 | 9.970 | 10.11 | 47,517 | +0.05(+0.50%) |
Aug 08, 2024 | 9.710 | 10.65 | 9.100 | 10.06 | 329,552 | -0.15(-1.47%) |
Aug 07, 2024 | 10.58 | 10.78 | 10.07 | 10.21 | 84,328 | -0.17(-1.64%) |
Aug 06, 2024 | 10.68 | 10.84 | 10.30 | 10.38 | 99,583 | -0.32(-2.99%) |
Aug 05, 2024 | 11.00 | 11.24 | 10.52 | 10.70 | 276,445 | -1.19(-10.01%) |
Aug 02, 2024 | 11.57 | 11.97 | 11.22 | 11.89 | 115,891 | -0.20(-1.65%) |