Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 15, 2024 | 12.89 | 12.94 | 12.76 | 12.80 | 327,943 | -0.07(-0.54%) |
Oct 14, 2024 | 13.13 | 13.20 | 12.65 | 12.87 | 543,860 | -0.33(-2.50%) |
Oct 11, 2024 | 13.27 | 13.33 | 13.19 | 13.20 | 281,576 | -0.01(-0.08%) |
Oct 10, 2024 | 13.05 | 13.22 | 13.05 | 13.21 | 286,339 | +0.01(+0.08%) |
Oct 09, 2024 | 12.98 | 13.30 | 12.98 | 13.20 | 324,572 | +0.23(+1.77%) |
Oct 08, 2024 | 12.96 | 13.10 | 12.88 | 12.97 | 313,033 | +0.01(+0.08%) |
Oct 07, 2024 | 12.82 | 12.96 | 12.78 | 12.96 | 362,377 | +0.15(+1.17%) |
Oct 04, 2024 | 12.77 | 12.84 | 12.66 | 12.81 | 204,365 | +0.25(+1.99%) |
Oct 03, 2024 | 12.57 | 12.67 | 12.52 | 12.56 | 342,002 | -0.10(-0.79%) |
Oct 02, 2024 | 12.61 | 12.73 | 12.61 | 12.66 | 321,842 | -0.01(-0.08%) |
Oct 01, 2024 | 13.07 | 13.07 | 12.57 | 12.67 | 516,711 | -0.38(-2.91%) |
Sep 30, 2024 | 12.75 | 13.06 | 12.70 | 13.05 | 503,899 | +0.26(+2.03%) |
Sep 27, 2024 | 12.79 | 12.84 | 12.67 | 12.79 | 281,501 | +0.10(+0.79%) |
Sep 26, 2024 | 12.84 | 12.84 | 12.59 | 12.69 | 250,188 | +0.03(+0.24%) |
Sep 25, 2024 | 12.81 | 12.81 | 12.63 | 12.66 | 253,064 | -0.11(-0.86%) |
Sep 24, 2024 | 12.86 | 12.87 | 12.71 | 12.77 | 320,518 | -0.10(-0.78%) |
Sep 23, 2024 | 12.91 | 12.96 | 12.80 | 12.87 | 375,348 | +0.01(+0.08%) |
Sep 20, 2024 | 12.79 | 12.98 | 12.75 | 12.86 | 1,863,646 | +0.03(+0.23%) |
Sep 19, 2024 | 12.95 | 12.95 | 12.79 | 12.83 | 293,212 | +0.13(+1.02%) |
Sep 18, 2024 | 12.67 | 12.90 | 12.66 | 12.70 | 316,121 | +0.03(+0.24%) |
Sep 17, 2024 | 12.94 | 12.98 | 12.66 | 12.67 | 502,342 | -0.15(-1.17%) |
Sep 16, 2024 | 12.51 | 12.90 | 12.51 | 12.82 | 506,778 | +0.33(+2.64%) |
Sep 13, 2024 | 12.41 | 12.49 | 12.35 | 12.49 | 231,893 | +0.13(+1.05%) |
Sep 12, 2024 | 12.31 | 12.50 | 12.24 | 12.36 | 271,741 | +0.11(+0.90%) |
Sep 11, 2024 | 12.13 | 12.27 | 11.99 | 12.25 | 241,444 | +0.05(+0.41%) |
Sep 10, 2024 | 12.29 | 12.29 | 12.08 | 12.20 | 335,471 | -0.01(-0.08%) |
Sep 09, 2024 | 12.31 | 12.49 | 12.20 | 12.21 | 496,986 | -0.07(-0.57%) |
Sep 06, 2024 | 12.48 | 12.55 | 12.21 | 12.28 | 347,529 | -0.18(-1.44%) |
Sep 05, 2024 | 12.44 | 12.55 | 12.35 | 12.46 | 306,156 | -0.01(-0.08%) |
Sep 04, 2024 | 12.33 | 12.56 | 12.28 | 12.47 | 336,692 | +0.05(+0.40%) |
Sep 03, 2024 | 12.69 | 12.85 | 12.41 | 12.42 | 466,096 | -0.37(-2.89%) |
Aug 30, 2024 | 12.93 | 12.95 | 12.73 | 12.79 | 410,585 | -0.09(-0.70%) |
Aug 29, 2024 | 12.73 | 12.97 | 12.64 | 12.88 | 418,994 | +0.27(+2.14%) |
Aug 28, 2024 | 12.67 | 12.69 | 12.50 | 12.61 | 474,189 | -0.13(-1.02%) |
Aug 27, 2024 | 12.58 | 12.80 | 12.58 | 12.74 | 405,157 | +0.06(+0.47%) |
Aug 26, 2024 | 12.62 | 12.70 | 12.55 | 12.68 | 480,561 | +0.15(+1.20%) |
Aug 23, 2024 | 12.33 | 12.62 | 12.29 | 12.53 | 618,704 | +0.27(+2.20%) |
Aug 22, 2024 | 12.53 | 12.53 | 12.22 | 12.26 | 588,773 | -0.26(-2.08%) |
Aug 21, 2024 | 12.56 | 12.59 | 12.43 | 12.52 | 627,995 | -0.04(-0.32%) |
Aug 20, 2024 | 12.80 | 12.88 | 12.55 | 12.56 | 841,956 | -0.39(-3.01%) |
Aug 19, 2024 | 12.90 | 12.96 | 12.76 | 12.95 | 579,663 | +0.07(+0.54%) |
Aug 16, 2024 | 12.80 | 12.97 | 12.77 | 12.88 | 645,757 | +0.03(+0.23%) |
Aug 15, 2024 | 12.80 | 12.97 | 12.71 | 12.85 | 630,972 | +0.16(+1.26%) |
Aug 14, 2024 | 12.78 | 12.83 | 12.64 | 12.69 | 460,560 | -0.02(-0.16%) |
Aug 13, 2024 | 12.66 | 12.86 | 12.59 | 12.71 | 906,218 | +0.03(+0.24%) |
Aug 12, 2024 | 12.60 | 12.69 | 12.41 | 12.68 | 984,579 | -0.01(-0.08%) |
Aug 09, 2024 | 12.86 | 12.98 | 12.57 | 12.69 | 1,544,404 | -0.19(-1.48%) |
Aug 08, 2024 | 12.67 | 13.03 | 12.43 | 12.88 | 11,797,846 | +0.25(+1.98%) |
Aug 07, 2024 | 12.27 | 12.76 | 12.16 | 12.63 | 3,518,806 | +1.59(+14.40%) |
Aug 06, 2024 | 10.79 | 11.15 | 10.74 | 11.04 | 714,579 | +0.25(+2.32%) |
Aug 05, 2024 | 10.16 | 11.03 | 10.14 | 10.79 | 1,098,396 | -0.32(-2.88%) |
Aug 02, 2024 | 11.22 | 11.31 | 10.96 | 11.11 | 1,125,464 | -0.49(-4.22%) |