Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2024 | 13.56 | 13.66 | 13.51 | 13.64 | 4,129,444 | +0.08(+0.59%) |
Oct 30, 2024 | 13.47 | 13.57 | 13.44 | 13.56 | 1,710,452 | +0.15(+1.12%) |
Oct 29, 2024 | 13.42 | 13.45 | 13.33 | 13.41 | 2,062,646 | -0.02(-0.15%) |
Oct 28, 2024 | 13.40 | 13.47 | 13.38 | 13.43 | 3,455,635 | -0.33(-2.40%) |
Oct 25, 2024 | 13.72 | 13.79 | 13.70 | 13.76 | 1,567,531 | +0.05(+0.36%) |
Oct 24, 2024 | 13.77 | 13.81 | 13.60 | 13.71 | 2,384,055 | +0.00(+0.00%) |
Oct 23, 2024 | 13.69 | 13.74 | 13.63 | 13.71 | 1,810,477 | -0.04(-0.29%) |
Oct 22, 2024 | 13.64 | 13.79 | 13.64 | 13.75 | 2,276,157 | +0.21(+1.55%) |
Oct 21, 2024 | 13.58 | 13.62 | 13.49 | 13.54 | 1,596,037 | +0.07(+0.52%) |
Oct 18, 2024 | 13.51 | 13.53 | 13.41 | 13.47 | 3,304,232 | -0.07(-0.52%) |
Oct 17, 2024 | 13.49 | 13.55 | 13.44 | 13.54 | 3,638,588 | +0.00(+0.00%) |
Oct 16, 2024 | 13.54 | 13.57 | 13.46 | 13.54 | 2,124,284 | -0.03(-0.22%) |
Oct 15, 2024 | 13.51 | 13.59 | 13.47 | 13.57 | 2,570,462 | -0.28(-2.02%) |
Oct 14, 2024 | 13.84 | 13.92 | 13.80 | 13.85 | 1,880,691 | -0.20(-1.42%) |
Oct 11, 2024 | 14.03 | 14.10 | 14.01 | 14.05 | 2,617,616 | +0.02(+0.14%) |
Oct 10, 2024 | 13.84 | 14.05 | 13.83 | 14.03 | 3,445,852 | +0.25(+1.81%) |
Oct 09, 2024 | 13.67 | 13.78 | 13.59 | 13.78 | 12,524,274 | -0.10(-0.72%) |
Oct 08, 2024 | 13.96 | 13.98 | 13.75 | 13.88 | 7,072,795 | -0.35(-2.46%) |
Oct 07, 2024 | 14.06 | 14.25 | 14.06 | 14.23 | 4,260,385 | +0.20(+1.43%) |
Oct 04, 2024 | 14.04 | 14.11 | 13.98 | 14.03 | 3,770,223 | +0.04(+0.29%) |
Oct 03, 2024 | 13.81 | 14.02 | 13.77 | 13.99 | 3,950,202 | +0.22(+1.60%) |
Oct 02, 2024 | 13.83 | 13.89 | 13.68 | 13.77 | 5,195,521 | +0.11(+0.81%) |
Oct 01, 2024 | 13.39 | 13.80 | 13.39 | 13.66 | 4,980,656 | +0.23(+1.71%) |
Sep 30, 2024 | 13.43 | 13.51 | 13.38 | 13.43 | 3,687,130 | -0.03(-0.22%) |
Sep 27, 2024 | 13.40 | 13.49 | 13.36 | 13.46 | 3,987,308 | +0.05(+0.37%) |
Sep 26, 2024 | 13.43 | 13.52 | 13.37 | 13.41 | 4,781,590 | -0.11(-0.81%) |
Sep 25, 2024 | 13.56 | 13.61 | 13.46 | 13.52 | 3,009,755 | -0.10(-0.73%) |
Sep 24, 2024 | 13.60 | 13.64 | 13.55 | 13.62 | 2,153,589 | +0.21(+1.57%) |
Sep 23, 2024 | 13.44 | 13.52 | 13.31 | 13.41 | 1,878,569 | +0.00(+0.00%) |
Sep 20, 2024 | 13.39 | 13.43 | 13.33 | 13.41 | 2,056,945 | +0.01(+0.07%) |
Sep 19, 2024 | 13.35 | 13.44 | 13.30 | 13.40 | 2,619,247 | +0.23(+1.75%) |
Sep 18, 2024 | 13.23 | 13.33 | 13.16 | 13.17 | 2,337,362 | -0.08(-0.60%) |
Sep 17, 2024 | 13.16 | 13.28 | 13.14 | 13.25 | 2,770,427 | +0.09(+0.68%) |
Sep 16, 2024 | 13.15 | 13.19 | 13.10 | 13.16 | 3,096,461 | +0.11(+0.84%) |
Sep 13, 2024 | 13.08 | 13.15 | 13.01 | 13.05 | 5,747,452 | +0.03(+0.23%) |
Sep 12, 2024 | 12.92 | 13.06 | 12.87 | 13.02 | 3,937,366 | +0.23(+1.80%) |
Sep 11, 2024 | 12.77 | 12.83 | 12.62 | 12.79 | 3,165,895 | +0.12(+0.95%) |
Sep 10, 2024 | 12.84 | 12.86 | 12.60 | 12.67 | 3,297,801 | -0.20(-1.55%) |
Sep 09, 2024 | 12.79 | 12.89 | 12.75 | 12.87 | 5,960,195 | +0.06(+0.47%) |
Sep 06, 2024 | 13.01 | 13.08 | 12.74 | 12.81 | 3,434,986 | -0.18(-1.39%) |
Sep 05, 2024 | 13.06 | 13.12 | 12.95 | 12.99 | 3,209,229 | +0.03(+0.23%) |
Sep 04, 2024 | 13.00 | 13.10 | 12.96 | 12.96 | 3,714,702 | -0.12(-0.92%) |
Sep 03, 2024 | 13.13 | 13.13 | 13.03 | 13.08 | 7,887,977 | -0.26(-1.95%) |
Aug 30, 2024 | 13.41 | 13.42 | 13.32 | 13.34 | 2,323,308 | -0.16(-1.19%) |
Aug 29, 2024 | 13.42 | 13.51 | 13.41 | 13.50 | 1,854,012 | +0.14(+1.05%) |
Aug 28, 2024 | 13.37 | 13.45 | 13.32 | 13.36 | 1,968,036 | -0.16(-1.18%) |
Aug 27, 2024 | 13.53 | 13.57 | 13.49 | 13.52 | 1,711,187 | -0.05(-0.37%) |
Aug 26, 2024 | 13.62 | 13.63 | 13.55 | 13.57 | 2,493,570 | +0.14(+1.04%) |
Aug 23, 2024 | 13.33 | 13.44 | 13.33 | 13.43 | 2,201,575 | +0.23(+1.74%) |
Aug 22, 2024 | 13.18 | 13.26 | 13.15 | 13.20 | 1,767,186 | +0.00(+0.00%) |
Aug 21, 2024 | 13.31 | 13.35 | 13.15 | 13.20 | 2,309,281 | -0.08(-0.60%) |
Aug 20, 2024 | 13.36 | 13.40 | 13.25 | 13.28 | 2,639,666 | -0.06(-0.45%) |
Aug 19, 2024 | 13.41 | 13.45 | 13.29 | 13.34 | 1,901,738 | -0.07(-0.52%) |
Aug 16, 2024 | 13.37 | 13.43 | 13.34 | 13.41 | 2,185,383 | -0.06(-0.45%) |
Aug 15, 2024 | 13.45 | 13.54 | 13.45 | 13.47 | 1,955,073 | +0.11(+0.82%) |
Aug 14, 2024 | 13.51 | 13.51 | 13.35 | 13.36 | 1,851,937 | -0.10(-0.74%) |
Aug 13, 2024 | 13.54 | 13.55 | 13.45 | 13.46 | 1,934,346 | -0.13(-0.96%) |
Aug 12, 2024 | 13.50 | 13.63 | 13.46 | 13.59 | 3,070,818 | +0.20(+1.49%) |
Aug 09, 2024 | 13.40 | 13.43 | 13.35 | 13.39 | 2,209,079 | +0.07(+0.53%) |
Aug 08, 2024 | 13.23 | 13.36 | 13.23 | 13.32 | 3,531,475 | +0.11(+0.83%) |
Aug 07, 2024 | 13.15 | 13.27 | 13.13 | 13.21 | 3,459,808 | +0.14(+1.07%) |
Aug 06, 2024 | 13.02 | 13.17 | 13.02 | 13.07 | 3,481,104 | -0.13(-0.98%) |
Aug 05, 2024 | 12.98 | 13.20 | 12.97 | 13.20 | 4,475,886 | -0.02(-0.15%) |
Aug 02, 2024 | 13.31 | 13.31 | 13.14 | 13.22 | 10,010,412 | -0.23(-1.71%) |