Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 13.19 | 13.34 | 12.99 | 13.34 | 481,413 | +0.27(+2.07%) |
Oct 17, 2024 | 13.28 | 13.28 | 12.92 | 13.07 | 750,908 | -0.25(-1.88%) |
Oct 16, 2024 | 13.05 | 13.39 | 12.95 | 13.32 | 832,712 | +0.35(+2.70%) |
Oct 15, 2024 | 12.62 | 13.26 | 12.62 | 12.97 | 1,071,863 | +0.47(+3.76%) |
Oct 14, 2024 | 12.16 | 12.54 | 12.04 | 12.50 | 946,821 | +0.26(+2.12%) |
Oct 11, 2024 | 12.00 | 12.24 | 11.95 | 12.24 | 533,588 | +0.37(+3.12%) |
Oct 10, 2024 | 11.99 | 12.28 | 11.75 | 11.87 | 927,340 | -0.33(-2.70%) |
Oct 09, 2024 | 12.10 | 12.21 | 11.96 | 12.20 | 827,621 | +0.04(+0.33%) |
Oct 08, 2024 | 12.22 | 12.30 | 12.01 | 12.16 | 1,072,322 | +0.11(+0.91%) |
Oct 07, 2024 | 12.12 | 12.16 | 11.88 | 12.05 | 1,114,839 | -0.31(-2.51%) |
Oct 04, 2024 | 12.44 | 12.44 | 11.99 | 12.36 | 1,904,016 | -0.26(-2.06%) |
Oct 03, 2024 | 12.83 | 12.99 | 12.50 | 12.62 | 1,288,929 | -0.38(-2.92%) |
Oct 02, 2024 | 12.76 | 13.03 | 12.72 | 13.00 | 1,318,486 | -0.16(-1.22%) |
Oct 01, 2024 | 13.50 | 13.56 | 12.97 | 13.16 | 1,218,168 | -0.21(-1.57%) |
Sep 30, 2024 | 12.88 | 13.41 | 12.84 | 13.37 | 1,059,544 | +0.31(+2.37%) |
Sep 27, 2024 | 13.19 | 13.38 | 13.00 | 13.06 | 1,030,871 | +0.05(+0.38%) |
Sep 26, 2024 | 13.51 | 13.51 | 12.87 | 13.01 | 1,561,098 | -0.43(-3.20%) |
Sep 25, 2024 | 13.65 | 13.78 | 13.30 | 13.44 | 1,265,890 | -0.18(-1.32%) |
Sep 24, 2024 | 13.48 | 13.74 | 13.24 | 13.62 | 1,248,406 | +0.00(+0.00%) |
Sep 23, 2024 | 13.45 | 13.63 | 13.34 | 13.62 | 1,255,119 | +0.43(+3.25%) |
Sep 20, 2024 | 12.99 | 13.22 | 12.91 | 13.19 | 1,266,053 | -0.05(-0.38%) |
Sep 19, 2024 | 13.75 | 13.75 | 13.00 | 13.24 | 2,158,799 | -0.12(-0.89%) |
Sep 18, 2024 | 13.54 | 13.92 | 13.30 | 13.36 | 2,348,703 | -0.12(-0.89%) |
Sep 17, 2024 | 13.85 | 13.95 | 13.34 | 13.48 | 1,917,488 | -0.35(-2.52%) |
Sep 16, 2024 | 13.90 | 14.01 | 13.70 | 13.83 | 1,621,647 | +0.14(+1.02%) |
Sep 13, 2024 | 13.59 | 13.70 | 13.46 | 13.69 | 1,279,676 | +0.28(+2.08%) |
Sep 12, 2024 | 13.39 | 13.46 | 12.95 | 13.41 | 1,444,098 | +0.06(+0.45%) |
Sep 11, 2024 | 13.10 | 13.38 | 12.61 | 13.35 | 2,591,441 | -0.11(-0.81%) |
Sep 10, 2024 | 12.92 | 13.48 | 12.87 | 13.46 | 1,996,137 | +0.67(+5.21%) |
Sep 09, 2024 | 12.40 | 12.87 | 12.29 | 12.79 | 1,652,659 | +0.45(+3.63%) |
Sep 06, 2024 | 12.37 | 12.40 | 12.00 | 12.35 | 2,369,792 | +0.00(+0.00%) |
Sep 05, 2024 | 12.75 | 12.76 | 12.26 | 12.35 | 1,857,966 | -0.15(-1.20%) |
Sep 04, 2024 | 12.45 | 12.85 | 12.27 | 12.49 | 2,259,347 | +0.08(+0.64%) |
Sep 03, 2024 | 12.12 | 12.56 | 12.03 | 12.42 | 2,543,618 | +0.12(+0.97%) |
Aug 30, 2024 | 12.08 | 12.32 | 11.85 | 12.30 | 1,741,083 | +0.33(+2.74%) |
Aug 29, 2024 | 12.14 | 12.14 | 11.80 | 11.97 | 1,968,263 | -0.15(-1.23%) |
Aug 28, 2024 | 12.25 | 12.36 | 11.90 | 12.12 | 1,539,766 | -0.13(-1.06%) |
Aug 27, 2024 | 11.96 | 12.28 | 11.88 | 12.25 | 1,763,804 | +0.08(+0.66%) |
Aug 26, 2024 | 12.36 | 12.44 | 12.11 | 12.17 | 2,042,288 | -0.04(-0.33%) |
Aug 23, 2024 | 11.65 | 12.26 | 11.60 | 12.21 | 2,221,077 | +0.68(+5.87%) |
Aug 22, 2024 | 11.35 | 11.53 | 11.27 | 11.53 | 1,188,218 | +0.21(+1.85%) |
Aug 21, 2024 | 11.24 | 11.37 | 11.04 | 11.32 | 1,062,635 | +0.10(+0.89%) |
Aug 20, 2024 | 11.21 | 11.30 | 11.06 | 11.22 | 814,552 | +0.01(+0.09%) |
Aug 19, 2024 | 10.96 | 11.22 | 10.96 | 11.21 | 893,119 | +0.23(+2.09%) |
Aug 16, 2024 | 11.00 | 11.10 | 10.83 | 10.98 | 1,617,872 | -0.04(-0.36%) |
Aug 15, 2024 | 11.12 | 11.18 | 10.87 | 11.02 | 1,029,752 | -0.11(-0.98%) |
Aug 14, 2024 | 11.04 | 11.28 | 10.94 | 11.13 | 1,029,959 | +0.14(+1.27%) |
Aug 13, 2024 | 10.97 | 11.05 | 10.80 | 10.99 | 928,820 | +0.20(+1.84%) |
Aug 12, 2024 | 10.94 | 10.94 | 10.55 | 10.79 | 1,342,531 | -0.20(-1.81%) |
Aug 09, 2024 | 10.92 | 11.07 | 10.60 | 10.99 | 800,992 | +0.16(+1.47%) |
Aug 08, 2024 | 10.56 | 10.86 | 10.41 | 10.83 | 975,648 | +0.27(+2.54%) |
Aug 07, 2024 | 10.97 | 11.33 | 10.53 | 10.56 | 2,395,997 | -0.26(-2.39%) |
Aug 06, 2024 | 10.20 | 11.11 | 10.05 | 10.82 | 2,210,585 | +0.67(+6.57%) |
Aug 05, 2024 | 10.60 | 11.11 | 10.09 | 10.16 | 3,671,303 | -0.97(-8.68%) |
Aug 02, 2024 | 11.11 | 11.46 | 10.82 | 11.12 | 3,135,134 | +0.03(+0.27%) |