Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 13.89 | 13.92 | 13.80 | 13.81 | 263,731 | -0.09(-0.65%) |
Oct 10, 2024 | 13.93 | 13.93 | 13.83 | 13.90 | 335,256 | -0.01(-0.07%) |
Oct 09, 2024 | 13.85 | 13.95 | 13.82 | 13.91 | 549,752 | +0.01(+0.07%) |
Oct 08, 2024 | 13.68 | 13.93 | 13.63 | 13.90 | 787,862 | +0.19(+1.39%) |
Oct 07, 2024 | 13.77 | 13.82 | 13.62 | 13.71 | 303,951 | -0.11(-0.80%) |
Oct 04, 2024 | 13.85 | 13.90 | 13.68 | 13.82 | 298,979 | -0.03(-0.22%) |
Oct 03, 2024 | 13.73 | 13.91 | 13.70 | 13.85 | 541,741 | +0.12(+0.87%) |
Oct 02, 2024 | 13.41 | 13.74 | 13.39 | 13.73 | 576,719 | +0.37(+2.77%) |
Oct 01, 2024 | 13.53 | 13.57 | 13.35 | 13.36 | 756,260 | -0.21(-1.55%) |
Sep 30, 2024 | 13.55 | 13.60 | 13.38 | 13.57 | 1,011,122 | +0.15(+1.12%) |
Sep 27, 2024 | 13.49 | 13.55 | 13.40 | 13.42 | 1,376,080 | +0.01(+0.07%) |
Sep 26, 2024 | 13.44 | 13.51 | 13.40 | 13.41 | 509,543 | +0.02(+0.14%) |
Sep 25, 2024 | 13.45 | 13.50 | 13.33 | 13.39 | 676,700 | -0.03(-0.22%) |
Sep 24, 2024 | 13.63 | 13.69 | 13.41 | 13.42 | 863,009 | -0.21(-1.55%) |
Sep 23, 2024 | 13.69 | 13.69 | 13.60 | 13.63 | 515,129 | +0.03(+0.21%) |
Sep 20, 2024 | 13.61 | 13.61 | 13.53 | 13.60 | 1,112,033 | +0.00(+0.00%) |
Sep 19, 2024 | 13.58 | 13.67 | 13.56 | 13.60 | 643,561 | +0.09(+0.64%) |
Sep 18, 2024 | 13.44 | 13.58 | 13.44 | 13.52 | 517,177 | +0.11(+0.79%) |
Sep 17, 2024 | 13.55 | 13.55 | 13.40 | 13.41 | 434,312 | -0.06(-0.43%) |
Sep 16, 2024 | 13.54 | 13.55 | 13.45 | 13.47 | 362,500 | +0.00(+0.00%) |
Sep 13, 2024 | 13.44 | 13.49 | 13.43 | 13.47 | 326,471 | +0.06(+0.43%) |
Sep 12, 2024 | 13.39 | 13.42 | 13.29 | 13.41 | 275,506 | +0.08(+0.58%) |
Sep 11, 2024 | 13.25 | 13.36 | 13.07 | 13.33 | 296,399 | +0.06(+0.44%) |
Sep 10, 2024 | 13.42 | 13.42 | 13.12 | 13.28 | 578,614 | -0.10(-0.72%) |
Sep 09, 2024 | 13.36 | 13.51 | 13.36 | 13.37 | 311,417 | +0.04(+0.29%) |
Sep 06, 2024 | 13.54 | 13.56 | 13.28 | 13.33 | 608,763 | -0.17(-1.28%) |
Sep 05, 2024 | 13.56 | 13.58 | 13.46 | 13.51 | 354,267 | -0.02(-0.14%) |
Sep 04, 2024 | 13.45 | 13.60 | 13.45 | 13.53 | 345,686 | +0.01(+0.07%) |
Sep 03, 2024 | 13.53 | 13.55 | 13.45 | 13.52 | 477,194 | -0.01(-0.07%) |
Aug 30, 2024 | 13.52 | 13.57 | 13.45 | 13.53 | 377,542 | +0.01(+0.07%) |
Aug 29, 2024 | 13.50 | 13.56 | 13.47 | 13.52 | 397,435 | +0.03(+0.21%) |
Aug 28, 2024 | 13.57 | 13.59 | 13.43 | 13.49 | 330,835 | -0.08(-0.57%) |
Aug 27, 2024 | 13.66 | 13.73 | 13.55 | 13.56 | 495,366 | -0.08(-0.57%) |
Aug 26, 2024 | 13.58 | 13.66 | 13.38 | 13.64 | 826,369 | +0.06(+0.43%) |
Aug 23, 2024 | 13.58 | 13.69 | 13.56 | 13.58 | 467,408 | +0.02(+0.14%) |
Aug 22, 2024 | 13.73 | 13.73 | 13.55 | 13.56 | 338,534 | -0.11(-0.78%) |
Aug 21, 2024 | 13.69 | 13.71 | 13.62 | 13.67 | 367,223 | +0.03(+0.21%) |
Aug 20, 2024 | 13.69 | 13.70 | 13.55 | 13.64 | 593,078 | -0.05(-0.35%) |
Aug 19, 2024 | 13.73 | 13.75 | 13.61 | 13.69 | 858,379 | -0.04(-0.28%) |
Aug 16, 2024 | 13.73 | 13.80 | 13.68 | 13.73 | 471,778 | -0.02(-0.14%) |
Aug 15, 2024 | 13.70 | 13.79 | 13.69 | 13.75 | 389,367 | +0.06(+0.42%) |
Aug 14, 2024 | 13.77 | 13.83 | 13.63 | 13.69 | 502,901 | +0.04(+0.28%) |
Aug 13, 2024 | 13.81 | 13.83 | 13.61 | 13.65 | 390,905 | -0.15(-1.12%) |
Aug 12, 2024 | 13.86 | 13.92 | 13.70 | 13.81 | 360,229 | -0.10(-0.69%) |
Aug 09, 2024 | 14.01 | 14.05 | 13.85 | 13.90 | 368,017 | -0.06(-0.41%) |
Aug 08, 2024 | 14.00 | 14.02 | 13.73 | 13.96 | 388,949 | +0.06(+0.42%) |
Aug 07, 2024 | 13.65 | 14.15 | 13.65 | 13.90 | 605,566 | +0.34(+2.49%) |
Aug 06, 2024 | 13.29 | 13.69 | 13.27 | 13.56 | 472,279 | +0.32(+2.40%) |
Aug 05, 2024 | 13.34 | 13.35 | 12.78 | 13.25 | 1,095,457 | -0.35(-2.55%) |
Aug 02, 2024 | 13.87 | 13.88 | 13.53 | 13.59 | 564,123 | -0.39(-2.82%) |