Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 12.51 | 12.56 | 12.49 | 12.55 | 160,789 | +0.05(+0.40%) |
Oct 17, 2024 | 12.45 | 12.53 | 12.39 | 12.50 | 468,463 | +0.20(+1.63%) |
Oct 16, 2024 | 12.28 | 12.35 | 12.26 | 12.30 | 300,231 | +0.01(+0.08%) |
Oct 15, 2024 | 12.31 | 12.39 | 12.27 | 12.29 | 162,909 | +0.04(+0.33%) |
Oct 14, 2024 | 12.20 | 12.26 | 12.18 | 12.25 | 159,635 | +0.12(+0.99%) |
Oct 11, 2024 | 12.13 | 12.18 | 12.10 | 12.13 | 191,609 | -0.10(-0.82%) |
Oct 10, 2024 | 12.26 | 12.26 | 12.19 | 12.23 | 200,484 | -0.03(-0.20%) |
Oct 09, 2024 | 12.20 | 12.28 | 12.18 | 12.26 | 151,656 | +0.18(+1.45%) |
Oct 08, 2024 | 12.06 | 12.14 | 12.02 | 12.08 | 311,188 | +0.15(+1.26%) |
Oct 07, 2024 | 12.06 | 12.06 | 11.93 | 11.93 | 1,105,959 | -0.10(-0.83%) |
Oct 04, 2024 | 11.96 | 12.07 | 11.96 | 12.03 | 215,487 | -0.03(-0.25%) |
Oct 03, 2024 | 12.13 | 12.13 | 12.01 | 12.06 | 179,672 | -0.17(-1.39%) |
Oct 02, 2024 | 12.17 | 12.29 | 12.15 | 12.23 | 259,814 | +0.06(+0.49%) |
Oct 01, 2024 | 12.22 | 12.25 | 12.12 | 12.17 | 197,725 | -0.20(-1.62%) |
Sep 30, 2024 | 12.57 | 12.57 | 12.31 | 12.37 | 208,078 | -0.27(-2.14%) |
Sep 27, 2024 | 12.56 | 12.68 | 12.56 | 12.64 | 136,519 | +0.16(+1.29%) |
Sep 26, 2024 | 12.44 | 12.51 | 12.39 | 12.48 | 252,684 | +0.17(+1.38%) |
Sep 25, 2024 | 12.32 | 12.36 | 12.30 | 12.31 | 207,285 | +0.12(+0.98%) |
Sep 24, 2024 | 12.24 | 12.27 | 12.18 | 12.19 | 225,171 | -0.01(-0.08%) |
Sep 23, 2024 | 12.15 | 12.23 | 12.10 | 12.20 | 305,439 | +0.12(+0.99%) |
Sep 20, 2024 | 12.13 | 12.17 | 12.02 | 12.08 | 396,697 | -0.16(-1.31%) |
Sep 19, 2024 | 12.25 | 12.29 | 12.20 | 12.24 | 483,230 | -0.14(-1.13%) |
Sep 18, 2024 | 12.43 | 12.54 | 12.38 | 12.38 | 304,235 | +0.08(+0.65%) |
Sep 17, 2024 | 12.13 | 12.71 | 12.12 | 12.30 | 241,349 | +0.11(+0.90%) |
Sep 16, 2024 | 12.20 | 12.21 | 12.13 | 12.19 | 640,915 | +0.04(+0.33%) |
Sep 13, 2024 | 12.17 | 12.20 | 12.10 | 12.15 | 180,762 | +0.07(+0.58%) |
Sep 12, 2024 | 12.07 | 12.09 | 11.98 | 12.08 | 303,579 | +0.02(+0.17%) |
Sep 11, 2024 | 12.04 | 12.08 | 11.94 | 12.06 | 382,059 | +0.18(+1.52%) |
Sep 10, 2024 | 11.84 | 11.90 | 11.80 | 11.88 | 294,715 | +0.08(+0.68%) |
Sep 09, 2024 | 11.84 | 11.87 | 11.78 | 11.80 | 451,780 | -0.15(-1.26%) |
Sep 06, 2024 | 11.94 | 11.99 | 11.91 | 11.95 | 271,518 | +0.06(+0.50%) |
Sep 05, 2024 | 11.91 | 11.94 | 11.84 | 11.89 | 284,418 | +0.14(+1.19%) |
Sep 04, 2024 | 11.71 | 11.86 | 11.71 | 11.75 | 438,015 | +0.09(+0.77%) |
Sep 03, 2024 | 11.64 | 11.76 | 11.59 | 11.66 | 443,580 | +0.10(+0.87%) |
Aug 30, 2024 | 11.60 | 11.62 | 11.52 | 11.56 | 277,973 | +0.03(+0.26%) |
Aug 29, 2024 | 11.53 | 11.55 | 11.47 | 11.53 | 435,255 | -0.13(-1.11%) |
Aug 28, 2024 | 11.63 | 11.69 | 11.62 | 11.66 | 467,640 | +0.08(+0.69%) |
Aug 27, 2024 | 11.55 | 11.61 | 11.53 | 11.58 | 363,179 | +0.19(+1.67%) |
Aug 26, 2024 | 10.95 | 12.16 | 10.95 | 11.39 | 171,947 | -0.06(-0.52%) |
Aug 23, 2024 | 11.34 | 11.47 | 11.32 | 11.45 | 335,448 | +0.18(+1.60%) |
Aug 22, 2024 | 11.28 | 11.31 | 11.25 | 11.27 | 718,004 | +0.05(+0.45%) |
Aug 21, 2024 | 11.07 | 11.23 | 11.06 | 11.22 | 317,091 | +0.23(+2.09%) |
Aug 20, 2024 | 10.99 | 11.04 | 10.96 | 10.99 | 185,579 | -0.07(-0.63%) |
Aug 19, 2024 | 11.07 | 11.16 | 11.05 | 11.06 | 355,736 | +0.03(+0.27%) |
Aug 16, 2024 | 11.07 | 11.10 | 11.01 | 11.03 | 447,674 | +0.06(+0.55%) |
Aug 15, 2024 | 11.02 | 11.04 | 10.97 | 10.97 | 818,975 | +0.09(+0.83%) |
Aug 14, 2024 | 10.85 | 10.92 | 10.84 | 10.88 | 983,864 | +0.00(+0.00%) |
Aug 13, 2024 | 10.80 | 10.89 | 10.77 | 10.88 | 534,791 | +0.18(+1.68%) |
Aug 12, 2024 | 10.80 | 10.80 | 10.70 | 10.70 | 380,221 | -0.06(-0.56%) |
Aug 09, 2024 | 10.75 | 10.76 | 10.69 | 10.76 | 370,391 | -0.03(-0.23%) |
Aug 08, 2024 | 10.68 | 10.80 | 10.68 | 10.79 | 318,871 | +0.05(+0.51%) |
Aug 07, 2024 | 10.72 | 10.80 | 10.67 | 10.73 | 1,179,388 | +0.14(+1.32%) |
Aug 06, 2024 | 10.48 | 10.63 | 10.43 | 10.59 | 1,243,116 | +0.03(+0.28%) |
Aug 05, 2024 | 10.77 | 10.77 | 10.55 | 10.56 | 614,623 | -0.37(-3.39%) |
Aug 02, 2024 | 10.95 | 11.41 | 10.86 | 10.93 | 396,542 | +0.25(+2.34%) |