Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2024 | 14.14 | 14.23 | 13.99 | 14.06 | 64,013 | -0.23(-1.61%) |
Oct 28, 2024 | 14.09 | 14.54 | 14.04 | 14.29 | 59,722 | +0.24(+1.71%) |
Oct 25, 2024 | 14.23 | 14.24 | 14.02 | 14.05 | 29,093 | -0.14(-0.99%) |
Oct 24, 2024 | 14.35 | 14.37 | 14.08 | 14.19 | 38,226 | -0.20(-1.39%) |
Oct 23, 2024 | 14.38 | 14.41 | 14.20 | 14.39 | 50,854 | -0.14(-0.96%) |
Oct 22, 2024 | 14.50 | 14.53 | 14.25 | 14.53 | 55,810 | +0.03(+0.21%) |
Oct 21, 2024 | 14.71 | 14.71 | 14.43 | 14.50 | 62,522 | -0.14(-0.96%) |
Oct 18, 2024 | 14.73 | 14.89 | 14.64 | 14.64 | 57,208 | -0.07(-0.48%) |
Oct 17, 2024 | 14.45 | 15.10 | 14.34 | 14.71 | 108,606 | +0.21(+1.45%) |
Oct 16, 2024 | 13.88 | 15.20 | 13.74 | 14.50 | 225,251 | +1.22(+9.19%) |
Oct 15, 2024 | 13.28 | 13.36 | 13.20 | 13.28 | 42,829 | -0.08(-0.60%) |
Oct 14, 2024 | 13.53 | 13.53 | 13.33 | 13.36 | 33,908 | -0.12(-0.89%) |
Oct 11, 2024 | 13.18 | 13.48 | 13.18 | 13.48 | 64,000 | +0.31(+2.35%) |
Oct 10, 2024 | 13.31 | 13.36 | 13.15 | 13.17 | 53,728 | -0.31(-2.30%) |
Oct 09, 2024 | 13.16 | 13.50 | 13.11 | 13.48 | 73,804 | +0.29(+2.20%) |
Oct 08, 2024 | 13.38 | 13.39 | 13.13 | 13.19 | 130,797 | -0.10(-0.75%) |
Oct 07, 2024 | 13.26 | 13.34 | 13.11 | 13.29 | 50,062 | +0.03(+0.23%) |
Oct 04, 2024 | 12.87 | 13.28 | 12.70 | 13.26 | 132,710 | +0.54(+4.25%) |
Oct 03, 2024 | 12.80 | 12.90 | 12.72 | 12.72 | 83,838 | -0.12(-0.93%) |
Oct 02, 2024 | 12.79 | 12.97 | 12.78 | 12.84 | 77,714 | -0.01(-0.08%) |
Oct 01, 2024 | 12.93 | 13.02 | 12.79 | 12.85 | 101,330 | -0.05(-0.43%) |
Sep 30, 2024 | 12.90 | 13.02 | 12.83 | 12.90 | 189,995 | +0.02(+0.15%) |
Sep 27, 2024 | 13.02 | 13.13 | 12.84 | 12.89 | 136,661 | -0.09(-0.69%) |
Sep 26, 2024 | 13.19 | 13.19 | 12.96 | 12.97 | 92,914 | -0.15(-1.13%) |
Sep 25, 2024 | 13.16 | 13.17 | 12.98 | 13.12 | 34,808 | +0.00(+0.00%) |
Sep 24, 2024 | 13.05 | 13.18 | 13.05 | 13.12 | 43,366 | +0.05(+0.38%) |
Sep 23, 2024 | 12.91 | 13.26 | 12.91 | 13.07 | 70,585 | +0.22(+1.69%) |
Sep 20, 2024 | 13.04 | 13.24 | 12.85 | 12.86 | 215,144 | -0.21(-1.59%) |
Sep 19, 2024 | 13.47 | 13.72 | 13.05 | 13.06 | 107,114 | -0.15(-1.12%) |
Sep 18, 2024 | 13.49 | 13.59 | 13.21 | 13.21 | 88,760 | -0.33(-2.41%) |
Sep 17, 2024 | 13.57 | 13.75 | 13.47 | 13.54 | 45,655 | +0.00(+0.00%) |
Sep 16, 2024 | 13.46 | 13.61 | 13.28 | 13.54 | 45,238 | +0.12(+0.89%) |
Sep 13, 2024 | 13.55 | 13.62 | 13.40 | 13.42 | 27,684 | +0.03(+0.22%) |
Sep 12, 2024 | 13.40 | 13.80 | 13.15 | 13.39 | 53,459 | +0.03(+0.22%) |
Sep 11, 2024 | 12.98 | 13.41 | 12.88 | 13.36 | 55,941 | +0.28(+2.12%) |
Sep 10, 2024 | 13.02 | 13.33 | 13.02 | 13.08 | 114,855 | +0.01(+0.08%) |
Sep 09, 2024 | 12.98 | 13.37 | 12.98 | 13.07 | 37,430 | +0.08(+0.61%) |
Sep 06, 2024 | 13.12 | 13.14 | 12.90 | 12.99 | 55,806 | -0.23(-1.72%) |
Sep 05, 2024 | 13.20 | 13.44 | 13.06 | 13.22 | 56,637 | +0.02(+0.15%) |
Sep 04, 2024 | 13.34 | 13.41 | 13.15 | 13.20 | 43,041 | -0.06(-0.45%) |
Sep 03, 2024 | 13.24 | 13.37 | 13.05 | 13.26 | 46,377 | -0.12(-0.89%) |
Aug 30, 2024 | 13.44 | 13.49 | 13.14 | 13.38 | 61,083 | -0.03(-0.22%) |
Aug 29, 2024 | 13.54 | 13.55 | 13.33 | 13.41 | 33,673 | +0.01(+0.07%) |
Aug 28, 2024 | 13.70 | 13.78 | 13.26 | 13.40 | 39,299 | -0.27(-1.96%) |
Aug 27, 2024 | 13.54 | 13.69 | 13.36 | 13.67 | 37,102 | +0.12(+0.88%) |
Aug 26, 2024 | 13.61 | 13.70 | 13.34 | 13.55 | 53,665 | -0.02(-0.15%) |
Aug 23, 2024 | 13.19 | 13.69 | 13.19 | 13.57 | 46,436 | +0.46(+3.47%) |
Aug 22, 2024 | 13.16 | 13.23 | 13.11 | 13.11 | 24,533 | -0.03(-0.23%) |
Aug 21, 2024 | 13.18 | 13.18 | 12.89 | 13.14 | 67,827 | +0.05(+0.38%) |
Aug 20, 2024 | 13.31 | 13.31 | 13.07 | 13.09 | 38,459 | -0.16(-1.20%) |
Aug 19, 2024 | 13.15 | 13.31 | 13.04 | 13.25 | 51,271 | +0.20(+1.52%) |
Aug 16, 2024 | 12.60 | 13.12 | 12.60 | 13.05 | 78,974 | +0.44(+3.45%) |
Aug 15, 2024 | 12.66 | 12.66 | 12.48 | 12.62 | 78,606 | +0.21(+1.68%) |
Aug 14, 2024 | 12.60 | 12.61 | 12.37 | 12.41 | 38,020 | -0.10(-0.79%) |
Aug 13, 2024 | 12.61 | 12.61 | 12.35 | 12.51 | 53,333 | +0.02(+0.16%) |
Aug 12, 2024 | 12.45 | 12.50 | 12.30 | 12.49 | 68,965 | +0.16(+1.28%) |
Aug 09, 2024 | 12.25 | 12.46 | 12.22 | 12.33 | 57,316 | +0.05(+0.40%) |
Aug 08, 2024 | 11.96 | 12.35 | 11.87 | 12.28 | 91,684 | +0.39(+3.25%) |
Aug 07, 2024 | 12.28 | 12.34 | 11.85 | 11.89 | 61,662 | -0.31(-2.52%) |
Aug 06, 2024 | 12.11 | 12.27 | 12.03 | 12.20 | 89,918 | +0.07(+0.57%) |
Aug 05, 2024 | 12.37 | 12.41 | 11.88 | 12.13 | 174,125 | -0.45(-3.54%) |
Aug 02, 2024 | 12.49 | 12.88 | 12.48 | 12.58 | 134,812 | -0.28(-2.16%) |