Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 13.90 | 13.90 | 13.56 | 13.69 | 10,028 | +0.02(+0.16%) |
Sep 19, 2024 | 13.65 | 13.74 | 13.57 | 13.66 | 12,168 | +0.08(+0.56%) |
Sep 18, 2024 | 13.64 | 13.69 | 13.58 | 13.59 | 5,536 | +0.02(+0.15%) |
Sep 17, 2024 | 13.57 | 13.57 | 13.49 | 13.57 | 4,787 | +0.04(+0.32%) |
Sep 16, 2024 | 13.51 | 13.54 | 13.48 | 13.52 | 11,125 | -0.05(-0.37%) |
Sep 13, 2024 | 13.45 | 13.63 | 13.45 | 13.58 | 19,692 | +0.15(+1.08%) |
Sep 12, 2024 | 13.41 | 13.45 | 13.41 | 13.43 | 7,947 | +0.17(+1.25%) |
Sep 11, 2024 | 13.09 | 13.27 | 13.09 | 13.26 | 731 | +0.20(+1.56%) |
Sep 10, 2024 | 13.02 | 13.06 | 12.97 | 13.06 | 4,165 | +0.03(+0.22%) |
Sep 09, 2024 | 13.06 | 13.07 | 13.03 | 13.03 | 2,422 | +0.09(+0.68%) |
Sep 06, 2024 | 12.97 | 12.97 | 12.84 | 12.94 | 7,084 | -0.26(-1.99%) |
Sep 05, 2024 | 13.24 | 13.24 | 13.18 | 13.21 | 2,904 | +0.01(+0.09%) |
Sep 04, 2024 | 13.24 | 13.24 | 13.17 | 13.19 | 7,314 | -0.01(-0.04%) |
Sep 03, 2024 | 13.23 | 13.27 | 13.18 | 13.20 | 1,119 | -0.19(-1.42%) |
Aug 30, 2024 | 13.38 | 13.40 | 13.35 | 13.39 | 3,049 | +0.16(+1.22%) |
Aug 29, 2024 | 13.25 | 13.27 | 13.19 | 13.23 | 1,534 | +0.03(+0.22%) |
Aug 28, 2024 | 13.28 | 13.28 | 13.16 | 13.20 | 3,747 | -0.20(-1.46%) |
Aug 27, 2024 | 13.40 | 13.40 | 13.38 | 13.39 | 3,808 | -0.01(-0.07%) |
Aug 26, 2024 | 13.49 | 13.49 | 13.39 | 13.40 | 4,091 | -0.03(-0.19%) |
Aug 23, 2024 | 13.38 | 13.43 | 13.38 | 13.43 | 2,947 | +0.18(+1.40%) |
Aug 22, 2024 | 13.35 | 13.35 | 13.25 | 13.25 | 2,552 | -0.10(-0.78%) |
Aug 21, 2024 | 13.32 | 13.37 | 13.32 | 13.35 | 1,730 | +0.03(+0.26%) |
Aug 20, 2024 | 13.52 | 13.52 | 13.29 | 13.31 | 1,667 | -0.09(-0.68%) |
Aug 19, 2024 | 13.41 | 13.41 | 13.41 | 13.41 | 3 | +0.20(+1.48%) |
Aug 16, 2024 | 13.20 | 13.25 | 13.19 | 13.21 | 2,952 | +0.11(+0.87%) |
Aug 15, 2024 | 12.92 | 13.13 | 12.92 | 13.10 | 2,346 | +0.22(+1.71%) |
Aug 14, 2024 | 12.90 | 12.93 | 12.83 | 12.88 | 1,240 | +0.11(+0.84%) |
Aug 13, 2024 | 12.65 | 12.77 | 12.65 | 12.77 | 1,178 | +0.21(+1.66%) |
Aug 12, 2024 | 12.55 | 12.57 | 12.55 | 12.56 | 3,111 | +0.07(+0.56%) |
Aug 09, 2024 | 12.45 | 12.49 | 12.45 | 12.49 | 5,617 | +0.07(+0.56%) |
Aug 08, 2024 | 12.30 | 12.42 | 12.30 | 12.42 | 8,220 | +0.26(+2.18%) |
Aug 07, 2024 | 12.27 | 12.31 | 12.11 | 12.16 | 3,325 | +0.15(+1.24%) |
Aug 06, 2024 | 11.86 | 12.06 | 11.86 | 12.01 | 3,204 | +0.10(+0.86%) |
Aug 05, 2024 | 11.68 | 11.96 | 11.68 | 11.90 | 7,268 | -0.25(-2.03%) |
Aug 02, 2024 | 12.08 | 12.16 | 12.06 | 12.15 | 37,580 | +0.00(+0.00%) |
Aug 01, 2024 | 12.37 | 12.37 | 12.13 | 12.15 | 11,769 | -0.27(-2.14%) |
Jul 31, 2024 | 12.40 | 12.45 | 12.38 | 12.41 | 1,237 | +0.10(+0.79%) |
Jul 30, 2024 | 12.34 | 12.34 | 12.26 | 12.32 | 6,314 | -0.06(-0.50%) |
Jul 29, 2024 | 12.45 | 12.45 | 12.38 | 12.38 | 6,926 | -0.03(-0.25%) |
Jul 26, 2024 | 12.25 | 12.44 | 12.16 | 12.41 | 8,041 | +0.16(+1.34%) |
Jul 25, 2024 | 12.36 | 12.36 | 12.25 | 12.25 | 429 | -0.03(-0.21%) |
Jul 24, 2024 | 12.43 | 12.43 | 12.27 | 12.27 | 3,858 | -0.14(-1.15%) |
Jul 23, 2024 | 12.46 | 12.50 | 12.39 | 12.41 | 14,708 | -0.09(-0.71%) |
Jul 22, 2024 | 12.51 | 12.51 | 12.44 | 12.50 | 3,587 | +0.04(+0.35%) |
Jul 19, 2024 | 12.51 | 12.51 | 12.44 | 12.46 | 1,366 | -0.05(-0.43%) |
Jul 18, 2024 | 12.59 | 12.59 | 12.51 | 12.51 | 600 | -0.11(-0.85%) |
Jul 17, 2024 | 12.64 | 12.64 | 12.61 | 12.62 | 3,939 | -0.15(-1.20%) |
Jul 16, 2024 | 12.77 | 12.78 | 12.74 | 12.77 | 2,067 | -0.08(-0.62%) |
Jul 15, 2024 | 12.81 | 12.87 | 12.81 | 12.85 | 10,966 | -0.02(-0.16%) |
Jul 12, 2024 | 12.87 | 12.88 | 12.84 | 12.88 | 1,332 | +0.18(+1.42%) |
Jul 11, 2024 | 12.72 | 12.73 | 12.63 | 12.69 | 7,820 | +0.03(+0.24%) |
Jul 10, 2024 | 12.64 | 12.66 | 12.64 | 12.66 | 2,661 | +0.07(+0.56%) |
Jul 09, 2024 | 12.54 | 12.60 | 12.54 | 12.59 | 21,993 | +0.09(+0.71%) |
Jul 08, 2024 | 12.53 | 12.53 | 12.51 | 12.51 | 2,786 | +0.06(+0.48%) |
Jul 05, 2024 | 12.43 | 12.45 | 12.36 | 12.45 | 5,771 | +0.09(+0.69%) |
Jul 03, 2024 | 12.38 | 12.38 | 12.36 | 12.36 | 4,796 | +0.09(+0.73%) |
Jul 02, 2024 | 12.26 | 12.27 | 12.25 | 12.27 | 2,025 | -0.02(-0.20%) |