Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 13.75 | 13.77 | 13.65 | 13.66 | 166,407 | -0.02(-0.15%) |
Sep 25, 2024 | 13.60 | 13.74 | 13.60 | 13.68 | 275,419 | +0.08(+0.59%) |
Sep 24, 2024 | 13.65 | 13.68 | 13.52 | 13.60 | 297,006 | -0.02(-0.15%) |
Sep 23, 2024 | 13.58 | 13.68 | 13.54 | 13.62 | 208,099 | +0.04(+0.29%) |
Sep 20, 2024 | 13.69 | 13.69 | 13.57 | 13.58 | 97,264 | -0.05(-0.37%) |
Sep 19, 2024 | 13.65 | 13.66 | 13.56 | 13.63 | 197,399 | +0.08(+0.59%) |
Sep 18, 2024 | 13.64 | 13.64 | 13.54 | 13.55 | 200,061 | -0.02(-0.15%) |
Sep 17, 2024 | 13.55 | 13.59 | 13.49 | 13.57 | 197,368 | +0.07(+0.52%) |
Sep 16, 2024 | 13.51 | 13.52 | 13.45 | 13.50 | 130,504 | -0.01(-0.07%) |
Sep 13, 2024 | 13.47 | 13.53 | 13.42 | 13.51 | 221,511 | +0.05(+0.37%) |
Sep 12, 2024 | 13.40 | 13.47 | 13.37 | 13.46 | 156,483 | +0.09(+0.67%) |
Sep 11, 2024 | 13.39 | 13.40 | 13.35 | 13.37 | 179,944 | +0.01(+0.07%) |
Sep 10, 2024 | 13.35 | 13.39 | 13.31 | 13.36 | 214,773 | -0.06(-0.45%) |
Sep 09, 2024 | 13.38 | 13.45 | 13.38 | 13.42 | 229,363 | +0.04(+0.30%) |
Sep 06, 2024 | 13.30 | 13.42 | 13.28 | 13.38 | 178,240 | +0.04(+0.30%) |
Sep 05, 2024 | 13.28 | 13.37 | 13.25 | 13.34 | 200,905 | +0.06(+0.45%) |
Sep 04, 2024 | 13.21 | 13.32 | 13.20 | 13.28 | 311,757 | -0.03(-0.23%) |
Sep 03, 2024 | 13.35 | 13.41 | 13.31 | 13.31 | 230,655 | -0.09(-0.67%) |
Aug 30, 2024 | 13.45 | 13.46 | 13.35 | 13.40 | 233,629 | +0.01(+0.07%) |
Aug 29, 2024 | 13.36 | 13.48 | 13.36 | 13.39 | 208,050 | +0.03(+0.22%) |
Aug 28, 2024 | 13.42 | 13.43 | 13.32 | 13.36 | 161,276 | -0.04(-0.30%) |
Aug 27, 2024 | 13.37 | 13.42 | 13.30 | 13.40 | 273,949 | +0.07(+0.53%) |
Aug 26, 2024 | 13.34 | 13.39 | 13.28 | 13.33 | 306,129 | +0.07(+0.53%) |
Aug 23, 2024 | 13.20 | 13.26 | 13.15 | 13.26 | 187,694 | +0.10(+0.76%) |
Aug 22, 2024 | 13.08 | 13.16 | 13.08 | 13.16 | 173,143 | +0.07(+0.53%) |
Aug 21, 2024 | 13.10 | 13.15 | 13.09 | 13.09 | 285,683 | -0.01(-0.08%) |
Aug 20, 2024 | 13.10 | 13.11 | 13.04 | 13.10 | 151,477 | +0.04(+0.31%) |
Aug 19, 2024 | 13.08 | 13.12 | 13.05 | 13.06 | 144,206 | -0.05(-0.38%) |
Aug 16, 2024 | 13.09 | 13.13 | 13.05 | 13.11 | 183,692 | +0.03(+0.23%) |
Aug 15, 2024 | 13.04 | 13.09 | 13.02 | 13.08 | 197,091 | +0.08(+0.62%) |
Aug 14, 2024 | 12.93 | 13.02 | 12.93 | 13.00 | 151,421 | +0.05(+0.39%) |
Aug 13, 2024 | 13.00 | 13.05 | 12.94 | 12.95 | 162,317 | -0.04(-0.31%) |
Aug 12, 2024 | 13.08 | 13.08 | 12.96 | 12.99 | 245,174 | -0.09(-0.69%) |
Aug 09, 2024 | 13.05 | 13.09 | 12.96 | 13.08 | 389,312 | +0.05(+0.38%) |
Aug 08, 2024 | 12.88 | 13.06 | 12.87 | 13.03 | 389,433 | +0.11(+0.85%) |
Aug 07, 2024 | 12.83 | 12.98 | 12.83 | 12.92 | 330,752 | +0.11(+0.86%) |
Aug 06, 2024 | 12.67 | 12.87 | 12.65 | 12.81 | 305,627 | +0.16(+1.25%) |
Aug 05, 2024 | 12.58 | 12.68 | 12.58 | 12.65 | 398,786 | -0.20(-1.54%) |
Aug 02, 2024 | 12.87 | 12.87 | 12.82 | 12.85 | 309,813 | -0.01(-0.08%) |
Aug 01, 2024 | 12.83 | 12.88 | 12.82 | 12.86 | 259,608 | +0.03(+0.23%) |
Jul 31, 2024 | 12.78 | 12.86 | 12.78 | 12.83 | 324,713 | +0.06(+0.47%) |
Jul 30, 2024 | 12.79 | 12.81 | 12.71 | 12.77 | 236,738 | -0.03(-0.23%) |
Jul 29, 2024 | 12.82 | 12.83 | 12.78 | 12.80 | 110,585 | -0.01(-0.12%) |
Jul 26, 2024 | 12.79 | 12.86 | 12.77 | 12.82 | 261,169 | +0.02(+0.19%) |
Jul 25, 2024 | 12.71 | 12.79 | 12.64 | 12.79 | 372,012 | +0.13(+1.02%) |
Jul 24, 2024 | 12.67 | 12.75 | 12.63 | 12.66 | 404,012 | -0.04(-0.31%) |
Jul 23, 2024 | 12.55 | 12.73 | 12.55 | 12.70 | 407,371 | +0.15(+1.18%) |
Jul 22, 2024 | 12.58 | 12.60 | 12.52 | 12.55 | 211,593 | +0.05(+0.40%) |
Jul 19, 2024 | 12.61 | 12.61 | 12.47 | 12.50 | 1,015,406 | -0.07(-0.55%) |
Jul 18, 2024 | 12.70 | 12.70 | 12.54 | 12.57 | 307,204 | -0.07(-0.55%) |
Jul 17, 2024 | 12.64 | 12.67 | 12.62 | 12.64 | 336,808 | +0.00(+0.00%) |
Jul 16, 2024 | 12.64 | 12.66 | 12.59 | 12.64 | 301,406 | +0.00(+0.00%) |
Jul 15, 2024 | 12.66 | 12.68 | 12.50 | 12.64 | 554,135 | -0.02(-0.16%) |
Jul 12, 2024 | 12.66 | 12.77 | 12.64 | 12.66 | 367,455 | -0.01(-0.08%) |
Jul 11, 2024 | 12.65 | 12.72 | 12.64 | 12.67 | 417,345 | +0.04(+0.31%) |
Jul 10, 2024 | 12.64 | 12.70 | 12.62 | 12.63 | 235,239 | -0.01(-0.08%) |
Jul 09, 2024 | 12.62 | 12.64 | 12.60 | 12.64 | 279,756 | +0.02(+0.14%) |
Jul 08, 2024 | 12.65 | 12.65 | 12.57 | 12.62 | 329,787 | -0.03(-0.23%) |
Jul 05, 2024 | 12.63 | 12.65 | 12.60 | 12.65 | 205,696 | +0.02(+0.16%) |
Jul 03, 2024 | 12.54 | 12.63 | 12.54 | 12.63 | 206,130 | +0.07(+0.55%) |
Jul 02, 2024 | 12.53 | 12.57 | 12.53 | 12.57 | 244,672 | +0.05(+0.39%) |