Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 11.79 | 11.82 | 11.65 | 11.66 | 234,718 | -0.14(-1.19%) |
Oct 17, 2024 | 11.62 | 11.83 | 11.51 | 11.80 | 241,452 | +0.17(+1.46%) |
Oct 16, 2024 | 11.53 | 11.75 | 11.45 | 11.63 | 408,942 | +0.20(+1.75%) |
Oct 15, 2024 | 11.93 | 12.08 | 11.42 | 11.43 | 400,992 | -0.79(-6.46%) |
Oct 14, 2024 | 12.26 | 12.30 | 12.13 | 12.22 | 272,026 | -0.15(-1.21%) |
Oct 11, 2024 | 12.33 | 12.42 | 12.22 | 12.37 | 234,242 | +0.00(+0.00%) |
Oct 10, 2024 | 12.41 | 12.45 | 12.28 | 12.37 | 288,899 | -0.04(-0.32%) |
Oct 09, 2024 | 12.56 | 12.59 | 12.37 | 12.41 | 245,669 | -0.21(-1.66%) |
Oct 08, 2024 | 12.77 | 12.80 | 12.37 | 12.62 | 334,712 | -0.33(-2.55%) |
Oct 07, 2024 | 13.00 | 13.19 | 12.94 | 12.95 | 257,281 | +0.02(+0.15%) |
Oct 04, 2024 | 12.91 | 12.99 | 12.81 | 12.93 | 278,362 | +0.10(+0.78%) |
Oct 03, 2024 | 12.36 | 12.84 | 12.30 | 12.83 | 318,542 | +0.52(+4.22%) |
Oct 02, 2024 | 12.46 | 12.52 | 12.27 | 12.31 | 242,591 | +0.05(+0.41%) |
Oct 01, 2024 | 12.12 | 12.46 | 12.05 | 12.26 | 304,733 | +0.03(+0.25%) |
Sep 30, 2024 | 11.86 | 12.23 | 11.86 | 12.23 | 430,972 | +0.38(+3.21%) |
Sep 27, 2024 | 11.74 | 11.91 | 11.67 | 11.85 | 312,041 | +0.23(+1.98%) |
Sep 26, 2024 | 11.58 | 11.74 | 11.48 | 11.62 | 533,278 | -0.21(-1.78%) |
Sep 25, 2024 | 12.15 | 12.23 | 11.78 | 11.83 | 323,988 | -0.34(-2.79%) |
Sep 24, 2024 | 12.24 | 12.28 | 12.08 | 12.17 | 295,834 | +0.05(+0.41%) |
Sep 23, 2024 | 12.29 | 12.40 | 12.07 | 12.12 | 290,500 | -0.10(-0.82%) |
Sep 20, 2024 | 12.26 | 12.44 | 12.09 | 12.22 | 440,624 | -0.02(-0.16%) |
Sep 19, 2024 | 12.49 | 12.50 | 12.23 | 12.24 | 160,400 | +0.02(+0.16%) |
Sep 18, 2024 | 12.10 | 12.53 | 12.05 | 12.22 | 220,068 | +0.14(+1.16%) |
Sep 17, 2024 | 11.91 | 12.14 | 11.90 | 12.08 | 289,634 | +0.18(+1.51%) |
Sep 16, 2024 | 11.82 | 11.91 | 11.61 | 11.90 | 358,075 | +0.14(+1.19%) |
Sep 13, 2024 | 11.89 | 11.96 | 11.71 | 11.76 | 267,385 | -0.02(-0.17%) |
Sep 12, 2024 | 11.90 | 11.90 | 11.67 | 11.78 | 316,040 | -0.05(-0.42%) |
Sep 11, 2024 | 11.97 | 11.97 | 11.59 | 11.83 | 358,585 | -0.08(-0.67%) |
Sep 10, 2024 | 12.04 | 12.04 | 11.76 | 11.91 | 397,151 | -0.04(-0.33%) |
Sep 09, 2024 | 11.99 | 12.04 | 11.87 | 11.95 | 279,858 | -0.02(-0.17%) |
Sep 06, 2024 | 12.34 | 12.42 | 11.84 | 11.97 | 327,840 | -0.42(-3.39%) |
Sep 05, 2024 | 12.63 | 12.66 | 12.38 | 12.39 | 228,120 | -0.19(-1.51%) |
Sep 04, 2024 | 13.00 | 13.13 | 12.56 | 12.58 | 364,869 | -0.42(-3.23%) |
Sep 03, 2024 | 13.17 | 13.18 | 12.91 | 13.00 | 348,470 | -0.28(-2.11%) |
Aug 30, 2024 | 13.30 | 13.33 | 13.15 | 13.28 | 239,309 | -0.15(-1.12%) |
Aug 29, 2024 | 13.40 | 13.53 | 13.26 | 13.43 | 180,378 | +0.09(+0.67%) |
Aug 28, 2024 | 13.22 | 13.35 | 13.16 | 13.34 | 167,757 | +0.05(+0.38%) |
Aug 27, 2024 | 13.31 | 13.43 | 13.19 | 13.29 | 141,719 | -0.04(-0.30%) |
Aug 26, 2024 | 13.65 | 13.72 | 13.31 | 13.33 | 162,153 | -0.09(-0.67%) |
Aug 23, 2024 | 13.28 | 13.47 | 13.22 | 13.42 | 256,267 | +0.23(+1.74%) |
Aug 22, 2024 | 13.24 | 13.32 | 13.16 | 13.19 | 259,063 | -0.06(-0.45%) |
Aug 21, 2024 | 13.39 | 13.46 | 13.22 | 13.25 | 147,310 | +0.00(+0.00%) |
Aug 20, 2024 | 13.20 | 13.26 | 12.97 | 13.25 | 316,553 | +0.04(+0.30%) |
Aug 19, 2024 | 13.08 | 13.36 | 13.00 | 13.21 | 212,813 | +0.18(+1.38%) |
Aug 16, 2024 | 12.98 | 13.26 | 12.98 | 13.03 | 243,736 | +0.02(+0.15%) |
Aug 15, 2024 | 13.12 | 13.25 | 12.95 | 13.01 | 290,517 | +0.02(+0.15%) |
Aug 14, 2024 | 12.73 | 13.00 | 12.64 | 12.99 | 265,446 | +0.33(+2.58%) |
Aug 13, 2024 | 12.47 | 12.72 | 12.37 | 12.66 | 242,051 | +0.19(+1.51%) |
Aug 12, 2024 | 12.27 | 12.54 | 12.15 | 12.47 | 354,721 | +0.40(+3.28%) |
Aug 09, 2024 | 12.52 | 12.54 | 12.02 | 12.08 | 234,891 | -0.46(-3.64%) |
Aug 08, 2024 | 12.40 | 12.71 | 12.17 | 12.53 | 239,789 | +0.33(+2.68%) |
Aug 07, 2024 | 12.37 | 12.39 | 12.04 | 12.21 | 252,023 | +0.19(+1.57%) |
Aug 06, 2024 | 12.01 | 12.15 | 11.88 | 12.02 | 275,340 | +0.07(+0.58%) |
Aug 05, 2024 | 11.91 | 12.02 | 11.73 | 11.95 | 323,404 | -0.47(-3.75%) |
Aug 02, 2024 | 12.74 | 12.82 | 12.27 | 12.41 | 428,565 | -0.51(-3.91%) |