Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 13.68 | 13.68 | 13.02 | 13.21 | 1,456 | +0.19(+1.47%) |
Oct 17, 2024 | 13.68 | 13.68 | 13.02 | 13.02 | 1,061 | -0.28(-2.11%) |
Oct 16, 2024 | 13.75 | 13.75 | 13.30 | 13.30 | 681 | -0.39(-2.85%) |
Oct 15, 2024 | 13.69 | 13.69 | 13.06 | 13.69 | 2,295 | +0.09(+0.66%) |
Oct 14, 2024 | 12.71 | 13.60 | 12.70 | 13.60 | 5,750 | +0.01(+0.07%) |
Oct 11, 2024 | 13.59 | 13.59 | 12.81 | 13.59 | 3,063 | +1.13(+9.07%) |
Oct 10, 2024 | 13.54 | 13.54 | 12.46 | 12.46 | 1,046 | -0.24(-1.89%) |
Oct 09, 2024 | 12.70 | 13.45 | 12.70 | 12.70 | 10,654 | +0.24(+1.93%) |
Oct 08, 2024 | 13.45 | 13.45 | 12.46 | 12.46 | 3,167 | -1.04(-7.70%) |
Oct 07, 2024 | 13.50 | 13.50 | 12.75 | 13.50 | 12,945 | +0.16(+1.23%) |
Oct 04, 2024 | 13.34 | 13.34 | 12.24 | 13.34 | 6,118 | -0.58(-4.20%) |
Oct 03, 2024 | 14.10 | 14.10 | 13.29 | 13.92 | 1,907 | +0.47(+3.49%) |
Oct 02, 2024 | 14.20 | 14.20 | 13.45 | 13.45 | 5,514 | -0.20(-1.47%) |
Oct 01, 2024 | 13.30 | 14.26 | 13.30 | 13.65 | 6,961 | +0.16(+1.19%) |
Sep 30, 2024 | 14.26 | 14.26 | 13.49 | 13.49 | 2,356 | -0.78(-5.47%) |
Sep 27, 2024 | 14.27 | 14.27 | 13.58 | 14.27 | 1,793 | -0.01(-0.07%) |
Sep 26, 2024 | 13.62 | 14.28 | 13.40 | 14.28 | 1,313 | +0.74(+5.47%) |
Sep 25, 2024 | 13.54 | 14.26 | 13.54 | 13.54 | 4,481 | -0.39(-2.76%) |
Sep 24, 2024 | 13.58 | 14.27 | 13.58 | 13.93 | 2,262 | +0.40(+2.92%) |
Sep 23, 2024 | 14.07 | 14.07 | 13.53 | 13.53 | 630 | -0.72(-5.05%) |
Sep 20, 2024 | 14.25 | 14.25 | 13.50 | 14.25 | 3,044 | +0.21(+1.50%) |
Sep 19, 2024 | 14.08 | 14.08 | 13.56 | 14.04 | 8,062 | +0.24(+1.74%) |
Sep 18, 2024 | 14.00 | 14.40 | 13.80 | 13.80 | 2,551 | +0.22(+1.62%) |
Sep 17, 2024 | 14.43 | 14.43 | 13.58 | 13.58 | 854 | -0.30(-2.17%) |
Sep 16, 2024 | 14.43 | 14.43 | 13.83 | 13.88 | 18,272 | -0.32(-2.26%) |
Sep 13, 2024 | 14.20 | 14.20 | 13.22 | 14.20 | 44,861 | +0.16(+1.15%) |
Sep 12, 2024 | 14.12 | 14.12 | 13.41 | 14.04 | 4,950 | +0.54(+4.00%) |
Sep 11, 2024 | 13.50 | 13.95 | 13.35 | 13.50 | 1,192 | -0.05(-0.37%) |
Sep 10, 2024 | 13.93 | 14.00 | 13.40 | 13.55 | 12,076 | -0.49(-3.49%) |
Sep 09, 2024 | 13.99 | 14.25 | 13.31 | 14.04 | 17,772 | +0.99(+7.59%) |
Sep 06, 2024 | 13.32 | 13.45 | 13.05 | 13.05 | 3,860 | -0.40(-2.97%) |
Sep 05, 2024 | 13.45 | 13.45 | 13.21 | 13.45 | 4,286 | +0.56(+4.34%) |
Sep 04, 2024 | 13.23 | 13.25 | 12.89 | 12.89 | 3,046 | +0.20(+1.58%) |
Sep 03, 2024 | 13.15 | 13.18 | 12.69 | 12.69 | 12,469 | +0.09(+0.71%) |
Aug 30, 2024 | 13.23 | 13.23 | 12.60 | 12.60 | 2,527 | -0.57(-4.33%) |
Aug 29, 2024 | 13.14 | 13.17 | 12.73 | 13.17 | 5,408 | +0.40(+3.14%) |
Aug 28, 2024 | 12.77 | 13.25 | 12.77 | 12.77 | 948 | -0.16(-1.20%) |
Aug 27, 2024 | 13.23 | 13.23 | 12.93 | 12.93 | 2,164 | -0.31(-2.35%) |
Aug 26, 2024 | 13.18 | 13.25 | 12.73 | 13.24 | 8,187 | +0.59(+4.63%) |
Aug 23, 2024 | 13.10 | 13.20 | 12.65 | 12.65 | 4,090 | +0.04(+0.32%) |
Aug 22, 2024 | 13.45 | 13.45 | 12.61 | 12.61 | 1,268 | -0.46(-3.52%) |
Aug 21, 2024 | 12.53 | 13.07 | 12.53 | 13.07 | 1,524 | +0.01(+0.08%) |
Aug 20, 2024 | 12.69 | 13.06 | 12.49 | 13.06 | 2,261 | +0.69(+5.58%) |
Aug 19, 2024 | 13.25 | 13.25 | 12.37 | 12.37 | 16,899 | -0.08(-0.64%) |
Aug 16, 2024 | 12.55 | 13.20 | 12.20 | 12.45 | 11,757 | +0.00(+0.00%) |
Aug 15, 2024 | 12.82 | 13.20 | 12.45 | 12.45 | 12,078 | -0.65(-4.96%) |
Aug 14, 2024 | 12.35 | 13.10 | 12.35 | 13.10 | 6,637 | +0.74(+5.99%) |
Aug 13, 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 5,215 | -0.69(-5.29%) |
Aug 12, 2024 | 12.15 | 13.05 | 12.15 | 13.05 | 20,054 | +0.65(+5.24%) |
Aug 09, 2024 | 12.85 | 12.85 | 12.40 | 12.40 | 9,914 | +0.25(+2.06%) |
Aug 08, 2024 | 12.90 | 12.90 | 12.15 | 12.15 | 14,191 | -0.30(-2.41%) |
Aug 07, 2024 | 12.80 | 12.95 | 12.20 | 12.45 | 7,963 | +0.51(+4.27%) |
Aug 06, 2024 | 11.94 | 12.66 | 11.94 | 11.94 | 8,862 | -0.10(-0.83%) |
Aug 05, 2024 | 13.06 | 13.31 | 12.04 | 12.04 | 22,449 | -1.16(-8.79%) |
Aug 02, 2024 | 13.20 | 13.20 | 12.75 | 13.20 | 15,237 | +0.30(+2.33%) |