Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 12.96 | 13.01 | 12.82 | 12.96 | 230,235 | +0.08(+0.62%) |
Sep 25, 2024 | 12.90 | 12.90 | 12.76 | 12.88 | 277,669 | -0.02(-0.16%) |
Sep 24, 2024 | 12.92 | 12.96 | 12.78 | 12.90 | 232,720 | -0.01(-0.08%) |
Sep 23, 2024 | 12.96 | 12.97 | 12.85 | 12.91 | 273,055 | -0.01(-0.08%) |
Sep 20, 2024 | 13.01 | 13.08 | 12.73 | 12.92 | 1,753,578 | -0.09(-0.69%) |
Sep 19, 2024 | 13.00 | 13.02 | 12.90 | 13.01 | 279,741 | +0.19(+1.48%) |
Sep 18, 2024 | 12.74 | 12.88 | 12.70 | 12.82 | 367,638 | +0.08(+0.63%) |
Sep 17, 2024 | 12.96 | 12.97 | 12.70 | 12.74 | 441,252 | -0.16(-1.24%) |
Sep 16, 2024 | 12.64 | 12.97 | 12.59 | 12.90 | 659,161 | +0.39(+3.12%) |
Sep 13, 2024 | 12.45 | 12.59 | 12.35 | 12.51 | 357,621 | +0.15(+1.21%) |
Sep 12, 2024 | 12.33 | 12.58 | 12.22 | 12.36 | 301,353 | +0.07(+0.57%) |
Sep 11, 2024 | 12.25 | 12.30 | 12.04 | 12.29 | 290,150 | -0.01(-0.08%) |
Sep 10, 2024 | 12.49 | 12.52 | 12.25 | 12.30 | 342,090 | -0.12(-0.97%) |
Sep 09, 2024 | 12.48 | 12.52 | 12.40 | 12.42 | 397,663 | -0.11(-0.88%) |
Sep 06, 2024 | 12.61 | 12.64 | 12.44 | 12.53 | 515,637 | -0.04(-0.32%) |
Sep 05, 2024 | 12.77 | 12.77 | 12.46 | 12.57 | 383,013 | -0.21(-1.64%) |
Sep 04, 2024 | 12.66 | 12.80 | 12.60 | 12.78 | 458,449 | +0.10(+0.79%) |
Sep 03, 2024 | 12.75 | 12.82 | 12.59 | 12.68 | 511,063 | -0.18(-1.40%) |
Aug 30, 2024 | 12.95 | 12.98 | 12.71 | 12.86 | 501,452 | -0.04(-0.31%) |
Aug 29, 2024 | 12.85 | 13.15 | 12.81 | 12.90 | 516,258 | +0.05(+0.39%) |
Aug 28, 2024 | 12.76 | 12.87 | 12.71 | 12.85 | 396,472 | +0.10(+0.78%) |
Aug 27, 2024 | 12.80 | 12.88 | 12.74 | 12.75 | 217,962 | -0.12(-0.93%) |
Aug 26, 2024 | 12.70 | 12.89 | 12.70 | 12.87 | 562,619 | +0.17(+1.34%) |
Aug 23, 2024 | 12.64 | 12.73 | 12.57 | 12.70 | 391,423 | +0.16(+1.28%) |
Aug 22, 2024 | 12.80 | 12.87 | 12.53 | 12.54 | 314,454 | -0.24(-1.88%) |
Aug 21, 2024 | 12.65 | 12.80 | 12.58 | 12.78 | 495,644 | +0.12(+0.95%) |
Aug 20, 2024 | 12.77 | 12.77 | 12.64 | 12.66 | 287,704 | -0.12(-0.94%) |
Aug 19, 2024 | 12.65 | 12.89 | 12.65 | 12.78 | 446,057 | -0.01(-0.08%) |
Aug 16, 2024 | 12.74 | 12.81 | 12.70 | 12.79 | 470,390 | +0.05(+0.39%) |
Aug 15, 2024 | 12.86 | 13.01 | 12.69 | 12.74 | 464,291 | -0.06(-0.47%) |
Aug 14, 2024 | 12.80 | 12.87 | 12.68 | 12.80 | 396,954 | -0.05(-0.39%) |
Aug 13, 2024 | 12.75 | 13.04 | 12.72 | 12.85 | 998,083 | +0.10(+0.78%) |
Aug 12, 2024 | 13.00 | 13.01 | 12.70 | 12.75 | 940,556 | -0.30(-2.30%) |
Aug 09, 2024 | 13.51 | 13.57 | 12.88 | 13.05 | 544,072 | -0.58(-4.26%) |
Aug 08, 2024 | 13.31 | 13.64 | 13.14 | 13.63 | 455,253 | +0.39(+2.95%) |
Aug 07, 2024 | 13.28 | 13.50 | 13.22 | 13.24 | 494,924 | +0.04(+0.30%) |
Aug 06, 2024 | 13.14 | 13.30 | 13.08 | 13.20 | 341,509 | +0.10(+0.76%) |
Aug 05, 2024 | 13.06 | 13.30 | 13.03 | 13.10 | 585,736 | -0.42(-3.11%) |
Aug 02, 2024 | 13.36 | 13.63 | 13.27 | 13.52 | 583,921 | -0.20(-1.46%) |
Aug 01, 2024 | 13.93 | 13.98 | 13.60 | 13.72 | 551,936 | -0.22(-1.58%) |
Jul 31, 2024 | 14.01 | 14.10 | 13.77 | 13.94 | 502,916 | +0.10(+0.72%) |
Jul 30, 2024 | 13.88 | 13.95 | 13.72 | 13.84 | 404,497 | +0.00(+0.00%) |
Jul 29, 2024 | 14.13 | 14.15 | 13.81 | 13.84 | 427,807 | -0.19(-1.35%) |
Jul 26, 2024 | 14.05 | 14.12 | 13.91 | 14.03 | 644,796 | +0.14(+1.01%) |
Jul 25, 2024 | 13.79 | 14.03 | 13.73 | 13.89 | 958,203 | +0.13(+0.94%) |
Jul 24, 2024 | 13.99 | 14.06 | 13.73 | 13.76 | 697,113 | -0.30(-2.13%) |
Jul 23, 2024 | 14.18 | 14.24 | 14.04 | 14.06 | 896,669 | -0.10(-0.71%) |
Jul 22, 2024 | 14.22 | 14.30 | 14.14 | 14.16 | 533,388 | +0.01(+0.07%) |
Jul 19, 2024 | 14.40 | 14.42 | 14.09 | 14.15 | 796,337 | -0.25(-1.74%) |
Jul 18, 2024 | 14.52 | 14.57 | 14.26 | 14.40 | 512,688 | -0.12(-0.83%) |
Jul 17, 2024 | 14.63 | 14.71 | 14.48 | 14.52 | 443,462 | -0.20(-1.36%) |
Jul 16, 2024 | 14.62 | 14.76 | 14.57 | 14.72 | 549,118 | +0.23(+1.59%) |
Jul 15, 2024 | 14.75 | 14.82 | 14.46 | 14.49 | 747,612 | -0.21(-1.43%) |
Jul 12, 2024 | 14.98 | 15.00 | 14.62 | 14.70 | 815,745 | -0.18(-1.21%) |
Jul 11, 2024 | 14.92 | 14.93 | 14.72 | 14.88 | 884,041 | +0.16(+1.09%) |
Jul 10, 2024 | 14.52 | 14.72 | 14.44 | 14.72 | 420,233 | +0.24(+1.66%) |
Jul 09, 2024 | 14.68 | 14.72 | 14.44 | 14.48 | 425,217 | -0.24(-1.63%) |
Jul 08, 2024 | 14.76 | 14.84 | 14.65 | 14.72 | 734,243 | +0.01(+0.07%) |
Jul 05, 2024 | 14.81 | 14.87 | 14.66 | 14.71 | 348,330 | -0.15(-1.01%) |
Jul 03, 2024 | 14.88 | 14.93 | 14.80 | 14.86 | 174,174 | +0.03(+0.20%) |
Jul 02, 2024 | 15.07 | 15.13 | 14.79 | 14.83 | 825,075 | -0.23(-1.53%) |