Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 14.19 | 14.66 | 14.19 | 14.54 | 321,979 | +0.40(+2.83%) |
Oct 17, 2024 | 14.10 | 14.35 | 14.10 | 14.14 | 310,070 | +0.02(+0.14%) |
Oct 16, 2024 | 13.98 | 14.23 | 13.96 | 14.12 | 347,353 | +0.20(+1.44%) |
Oct 15, 2024 | 13.50 | 13.96 | 13.49 | 13.92 | 423,062 | +0.27(+1.98%) |
Oct 11, 2024 | 13.65 | 0 | -0.21(-1.52%) | |||
Oct 10, 2024 | 13.59 | 13.88 | 13.52 | 13.86 | 322,518 | +0.29(+2.14%) |
Oct 09, 2024 | 13.56 | 13.57 | 13.31 | 13.57 | 240,907 | -0.05(-0.37%) |
Oct 08, 2024 | 13.75 | 13.85 | 13.52 | 13.62 | 290,191 | -0.24(-1.73%) |
Oct 07, 2024 | 13.79 | 13.88 | 13.54 | 13.86 | 328,541 | +0.06(+0.43%) |
Oct 04, 2024 | 13.77 | 13.98 | 13.70 | 13.80 | 172,740 | +0.08(+0.58%) |
Oct 03, 2024 | 13.59 | 13.77 | 13.48 | 13.72 | 258,148 | +0.13(+0.96%) |
Oct 02, 2024 | 13.88 | 13.90 | 13.54 | 13.59 | 226,654 | -0.23(-1.66%) |
Oct 01, 2024 | 13.81 | 14.00 | 13.73 | 13.82 | 219,676 | +0.12(+0.88%) |
Sep 30, 2024 | 13.56 | 13.71 | 13.47 | 13.70 | 451,828 | +0.04(+0.29%) |
Sep 27, 2024 | 14.03 | 14.04 | 13.65 | 13.66 | 429,707 | -0.51(-3.60%) |
Sep 26, 2024 | 14.18 | 14.34 | 14.00 | 14.17 | 548,255 | +0.04(+0.28%) |
Sep 25, 2024 | 13.81 | 14.15 | 13.81 | 14.13 | 359,440 | +0.32(+2.32%) |
Sep 24, 2024 | 13.59 | 13.97 | 13.55 | 13.81 | 441,439 | +0.21(+1.54%) |
Sep 23, 2024 | 13.54 | 13.83 | 13.53 | 13.60 | 357,809 | +0.04(+0.29%) |
Sep 20, 2024 | 13.43 | 13.65 | 13.40 | 13.56 | 597,386 | +0.23(+1.73%) |
Sep 19, 2024 | 13.41 | 13.61 | 13.19 | 13.33 | 308,624 | +0.06(+0.45%) |
Sep 18, 2024 | 13.45 | 13.62 | 13.25 | 13.27 | 690,705 | -0.15(-1.12%) |
Sep 17, 2024 | 13.44 | 13.52 | 13.22 | 13.42 | 314,205 | -0.06(-0.45%) |
Sep 16, 2024 | 13.54 | 13.55 | 13.35 | 13.48 | 295,558 | -0.04(-0.30%) |
Sep 13, 2024 | 13.48 | 13.63 | 13.40 | 13.52 | 434,330 | +0.18(+1.35%) |
Sep 12, 2024 | 13.22 | 13.50 | 13.00 | 13.34 | 453,144 | +0.30(+2.30%) |
Sep 11, 2024 | 13.01 | 13.12 | 12.79 | 13.04 | 373,940 | +0.06(+0.46%) |
Sep 10, 2024 | 12.68 | 13.00 | 12.61 | 12.98 | 424,507 | +0.32(+2.53%) |
Sep 09, 2024 | 12.54 | 12.77 | 12.51 | 12.66 | 244,940 | +0.15(+1.20%) |
Sep 06, 2024 | 12.75 | 12.75 | 12.30 | 12.51 | 513,099 | -0.29(-2.27%) |
Sep 05, 2024 | 12.73 | 12.83 | 12.63 | 12.80 | 249,120 | +0.25(+1.99%) |
Sep 04, 2024 | 12.55 | 12.68 | 12.50 | 12.55 | 415,171 | -0.20(-1.57%) |
Sep 03, 2024 | 13.10 | 13.16 | 12.60 | 12.75 | 537,739 | -0.38(-2.89%) |
Aug 30, 2024 | 13.13 | 0 | -0.08(-0.61%) | |||
Aug 29, 2024 | 13.04 | 13.23 | 13.04 | 13.21 | 368,384 | +0.24(+1.85%) |
Aug 28, 2024 | 13.00 | 13.10 | 12.82 | 12.97 | 264,070 | -0.24(-1.82%) |
Aug 27, 2024 | 13.18 | 13.27 | 13.07 | 13.21 | 228,617 | -0.09(-0.68%) |
Aug 26, 2024 | 13.31 | 13.48 | 13.19 | 13.30 | 133,870 | +0.01(+0.08%) |
Aug 23, 2024 | 13.31 | 13.46 | 13.23 | 13.29 | 335,770 | +0.05(+0.38%) |
Aug 22, 2024 | 13.47 | 13.48 | 13.18 | 13.24 | 496,717 | -0.35(-2.58%) |
Aug 21, 2024 | 13.28 | 13.62 | 13.28 | 13.59 | 556,744 | +0.28(+2.10%) |
Aug 20, 2024 | 13.47 | 13.51 | 13.12 | 13.31 | 550,343 | -0.11(-0.82%) |
Aug 19, 2024 | 13.30 | 13.55 | 13.23 | 13.42 | 524,791 | +0.05(+0.37%) |
Aug 16, 2024 | 13.00 | 13.41 | 12.94 | 13.37 | 621,378 | +0.41(+3.16%) |
Aug 15, 2024 | 12.86 | 12.97 | 12.69 | 12.96 | 319,635 | +0.11(+0.86%) |
Aug 14, 2024 | 12.65 | 12.89 | 12.60 | 12.85 | 619,968 | +0.17(+1.34%) |
Aug 13, 2024 | 12.77 | 12.77 | 12.45 | 12.68 | 778,523 | -0.13(-1.01%) |
Aug 12, 2024 | 12.34 | 12.81 | 12.34 | 12.81 | 612,009 | +0.49(+3.98%) |
Aug 09, 2024 | 12.23 | 12.34 | 12.00 | 12.32 | 498,865 | +0.27(+2.24%) |
Aug 08, 2024 | 11.83 | 12.10 | 11.73 | 12.05 | 535,102 | +0.32(+2.73%) |
Aug 07, 2024 | 11.99 | 12.04 | 11.62 | 11.73 | 474,630 | -0.17(-1.43%) |
Aug 06, 2024 | 11.30 | 11.97 | 11.22 | 11.90 | 653,878 | +0.22(+1.88%) |
Aug 02, 2024 | 11.68 | 0 | -0.06(-0.51%) |