Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 13.22 | 13.22 | 12.96 | 13.01 | 341,726 | -0.20(-1.51%) |
Oct 17, 2024 | 13.13 | 13.21 | 12.98 | 13.21 | 410,676 | +0.07(+0.53%) |
Oct 16, 2024 | 13.10 | 13.22 | 13.04 | 13.14 | 457,323 | +0.19(+1.47%) |
Oct 15, 2024 | 13.00 | 13.24 | 12.93 | 12.95 | 489,032 | -0.03(-0.23%) |
Oct 14, 2024 | 12.84 | 13.03 | 12.82 | 12.98 | 467,126 | +0.07(+0.54%) |
Oct 11, 2024 | 12.95 | 13.02 | 12.83 | 12.91 | 453,686 | +0.31(+2.46%) |
Oct 10, 2024 | 12.91 | 12.91 | 12.49 | 12.60 | 573,002 | -0.43(-3.30%) |
Oct 09, 2024 | 13.23 | 13.23 | 12.94 | 13.03 | 434,733 | +0.25(+1.96%) |
Oct 08, 2024 | 12.98 | 13.00 | 12.78 | 12.78 | 373,042 | -0.17(-1.31%) |
Oct 07, 2024 | 12.90 | 12.96 | 12.74 | 12.95 | 609,223 | -0.02(-0.15%) |
Oct 04, 2024 | 12.78 | 12.98 | 12.66 | 12.97 | 578,010 | +0.35(+2.77%) |
Oct 03, 2024 | 12.78 | 12.83 | 12.61 | 12.62 | 472,411 | -0.25(-1.94%) |
Oct 02, 2024 | 13.07 | 13.18 | 12.84 | 12.87 | 576,524 | -0.33(-2.50%) |
Oct 01, 2024 | 13.38 | 13.42 | 13.14 | 13.20 | 734,862 | -0.29(-2.15%) |
Sep 30, 2024 | 13.08 | 13.49 | 13.08 | 13.49 | 669,626 | +0.34(+2.59%) |
Sep 27, 2024 | 13.25 | 13.44 | 13.12 | 13.15 | 440,560 | +0.04(+0.30%) |
Sep 26, 2024 | 12.97 | 13.17 | 12.89 | 13.11 | 558,404 | +0.33(+2.56%) |
Sep 25, 2024 | 13.01 | 13.02 | 12.76 | 12.78 | 609,850 | -0.24(-1.83%) |
Sep 24, 2024 | 12.99 | 13.12 | 12.88 | 13.02 | 715,727 | +0.11(+0.85%) |
Sep 23, 2024 | 12.90 | 13.08 | 12.72 | 12.91 | 775,891 | +0.09(+0.70%) |
Sep 20, 2024 | 13.06 | 13.06 | 12.72 | 12.82 | 1,673,892 | -0.39(-2.93%) |
Sep 19, 2024 | 12.82 | 13.30 | 12.22 | 13.21 | 1,946,938 | -0.79(-5.67%) |
Sep 18, 2024 | 13.89 | 14.19 | 13.79 | 14.00 | 1,529,745 | +0.10(+0.71%) |
Sep 17, 2024 | 14.00 | 14.03 | 13.77 | 13.90 | 1,150,355 | +0.06(+0.43%) |
Sep 16, 2024 | 13.71 | 14.00 | 13.64 | 13.84 | 875,432 | +0.16(+1.16%) |
Sep 13, 2024 | 13.53 | 13.72 | 13.43 | 13.69 | 394,231 | +0.38(+2.83%) |
Sep 12, 2024 | 13.32 | 13.45 | 13.15 | 13.31 | 399,025 | +0.07(+0.52%) |
Sep 11, 2024 | 12.99 | 13.32 | 12.69 | 13.24 | 437,645 | +0.16(+1.21%) |
Sep 10, 2024 | 13.04 | 13.08 | 12.87 | 13.08 | 295,096 | +0.10(+0.76%) |
Sep 09, 2024 | 13.17 | 13.17 | 12.93 | 12.98 | 390,735 | -0.15(-1.13%) |
Sep 06, 2024 | 13.68 | 13.71 | 13.10 | 13.13 | 405,789 | -0.61(-4.41%) |
Sep 05, 2024 | 13.80 | 13.80 | 13.53 | 13.74 | 409,246 | +0.06(+0.44%) |
Sep 04, 2024 | 13.75 | 13.93 | 13.53 | 13.68 | 296,395 | -0.14(-1.01%) |
Sep 03, 2024 | 13.93 | 14.25 | 13.80 | 13.81 | 745,560 | -0.22(-1.56%) |
Aug 30, 2024 | 13.87 | 14.04 | 13.79 | 14.03 | 347,227 | +0.26(+1.87%) |
Aug 29, 2024 | 13.83 | 13.95 | 13.64 | 13.78 | 264,025 | +0.11(+0.80%) |
Aug 28, 2024 | 13.65 | 13.80 | 13.56 | 13.67 | 349,079 | -0.03(-0.22%) |
Aug 27, 2024 | 13.69 | 13.78 | 13.61 | 13.70 | 218,760 | -0.10(-0.72%) |
Aug 26, 2024 | 13.93 | 14.09 | 13.79 | 13.80 | 399,262 | -0.04(-0.29%) |
Aug 23, 2024 | 13.45 | 13.96 | 13.33 | 13.83 | 461,236 | +0.49(+3.64%) |
Aug 22, 2024 | 13.52 | 13.61 | 13.33 | 13.35 | 346,703 | -0.17(-1.25%) |
Aug 21, 2024 | 13.20 | 13.56 | 13.12 | 13.52 | 787,050 | +0.53(+4.05%) |
Aug 20, 2024 | 13.13 | 13.13 | 12.86 | 12.99 | 385,812 | -0.17(-1.28%) |
Aug 19, 2024 | 12.98 | 13.22 | 12.97 | 13.16 | 362,010 | +0.17(+1.30%) |
Aug 16, 2024 | 13.01 | 13.13 | 12.94 | 12.99 | 414,836 | -0.06(-0.46%) |
Aug 15, 2024 | 12.97 | 13.10 | 12.83 | 13.05 | 471,987 | +0.41(+3.22%) |
Aug 14, 2024 | 12.63 | 12.72 | 12.52 | 12.64 | 368,018 | +0.03(+0.24%) |
Aug 13, 2024 | 12.20 | 12.64 | 12.17 | 12.61 | 449,654 | +0.42(+3.42%) |
Aug 12, 2024 | 12.41 | 12.53 | 12.13 | 12.20 | 430,912 | -0.22(-1.76%) |
Aug 09, 2024 | 12.44 | 12.47 | 12.31 | 12.42 | 354,752 | -0.04(-0.32%) |
Aug 08, 2024 | 12.33 | 12.49 | 12.26 | 12.46 | 513,275 | +0.28(+2.28%) |
Aug 07, 2024 | 12.68 | 12.71 | 12.17 | 12.18 | 678,759 | -0.35(-2.77%) |
Aug 06, 2024 | 12.64 | 12.75 | 12.46 | 12.52 | 732,791 | -0.16(-1.25%) |
Aug 05, 2024 | 12.75 | 12.85 | 12.42 | 12.68 | 690,628 | -0.77(-5.75%) |
Aug 02, 2024 | 13.53 | 13.63 | 13.14 | 13.46 | 865,994 | -0.55(-3.90%) |