Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 13.81 | 13.81 | 13.56 | 13.59 | 564,107 | -0.22(-1.59%) |
Oct 17, 2024 | 13.70 | 13.82 | 13.62 | 13.81 | 476,055 | +0.08(+0.58%) |
Oct 16, 2024 | 13.62 | 13.81 | 13.39 | 13.73 | 494,136 | +0.24(+1.78%) |
Oct 15, 2024 | 13.42 | 13.77 | 13.36 | 13.49 | 798,880 | +0.08(+0.60%) |
Oct 14, 2024 | 13.27 | 13.45 | 13.18 | 13.41 | 398,803 | +0.14(+1.06%) |
Oct 11, 2024 | 12.94 | 13.34 | 12.94 | 13.27 | 937,254 | +0.37(+2.87%) |
Oct 10, 2024 | 12.93 | 12.97 | 12.79 | 12.90 | 551,286 | -0.05(-0.39%) |
Oct 09, 2024 | 12.91 | 13.04 | 12.86 | 12.95 | 392,732 | +0.04(+0.31%) |
Oct 08, 2024 | 12.98 | 13.02 | 12.88 | 12.91 | 416,610 | -0.01(-0.08%) |
Oct 07, 2024 | 12.90 | 12.96 | 12.85 | 12.92 | 549,243 | -0.07(-0.54%) |
Oct 04, 2024 | 13.03 | 13.10 | 12.92 | 12.99 | 507,200 | +0.13(+1.01%) |
Oct 03, 2024 | 12.79 | 12.94 | 12.74 | 12.86 | 458,966 | +0.00(+0.00%) |
Oct 02, 2024 | 12.97 | 13.14 | 12.82 | 12.86 | 462,843 | -0.12(-0.92%) |
Oct 01, 2024 | 13.31 | 13.31 | 12.92 | 12.98 | 586,805 | -0.40(-2.99%) |
Sep 30, 2024 | 13.18 | 13.46 | 13.10 | 13.38 | 674,354 | +0.20(+1.52%) |
Sep 27, 2024 | 13.29 | 13.35 | 13.15 | 13.18 | 474,748 | +0.00(+0.00%) |
Sep 26, 2024 | 13.30 | 13.30 | 13.13 | 13.18 | 525,454 | +0.04(+0.30%) |
Sep 25, 2024 | 13.28 | 13.28 | 13.12 | 13.14 | 499,952 | -0.12(-0.90%) |
Sep 24, 2024 | 13.45 | 13.47 | 13.25 | 13.26 | 534,471 | -0.20(-1.49%) |
Sep 23, 2024 | 13.51 | 13.54 | 13.35 | 13.46 | 731,356 | +0.03(+0.22%) |
Sep 20, 2024 | 13.71 | 13.73 | 13.41 | 13.43 | 3,160,961 | -0.37(-2.68%) |
Sep 19, 2024 | 13.77 | 13.85 | 13.57 | 13.80 | 899,508 | +0.31(+2.30%) |
Sep 18, 2024 | 13.44 | 13.89 | 13.29 | 13.49 | 1,042,196 | +0.02(+0.15%) |
Sep 17, 2024 | 13.50 | 13.72 | 13.36 | 13.47 | 582,273 | +0.10(+0.75%) |
Sep 16, 2024 | 13.34 | 13.47 | 13.18 | 13.37 | 481,107 | +0.04(+0.30%) |
Sep 13, 2024 | 13.15 | 13.33 | 13.06 | 13.33 | 489,786 | +0.30(+2.30%) |
Sep 12, 2024 | 13.11 | 13.11 | 12.94 | 13.03 | 518,221 | +0.00(+0.00%) |
Sep 11, 2024 | 13.10 | 13.12 | 12.74 | 13.03 | 697,998 | -0.20(-1.51%) |
Sep 10, 2024 | 13.16 | 13.25 | 12.99 | 13.23 | 507,223 | +0.06(+0.46%) |
Sep 09, 2024 | 13.28 | 13.28 | 13.11 | 13.17 | 735,044 | -0.12(-0.90%) |
Sep 06, 2024 | 13.49 | 13.53 | 13.22 | 13.29 | 421,080 | -0.14(-1.04%) |
Sep 05, 2024 | 13.67 | 13.67 | 13.39 | 13.43 | 376,144 | -0.16(-1.18%) |
Sep 04, 2024 | 13.68 | 13.84 | 13.52 | 13.59 | 423,062 | -0.14(-1.02%) |
Sep 03, 2024 | 13.77 | 13.90 | 13.66 | 13.73 | 534,664 | -0.12(-0.87%) |
Aug 30, 2024 | 13.78 | 13.88 | 13.68 | 13.85 | 587,287 | +0.06(+0.44%) |
Aug 29, 2024 | 13.76 | 13.84 | 13.57 | 13.79 | 591,970 | +0.09(+0.66%) |
Aug 28, 2024 | 13.45 | 13.74 | 13.44 | 13.70 | 632,631 | +0.18(+1.33%) |
Aug 27, 2024 | 13.61 | 13.61 | 13.46 | 13.52 | 543,565 | -0.15(-1.10%) |
Aug 26, 2024 | 13.90 | 13.93 | 13.65 | 13.67 | 635,002 | -0.13(-0.94%) |
Aug 23, 2024 | 13.31 | 13.95 | 13.26 | 13.80 | 1,199,211 | +0.59(+4.47%) |
Aug 22, 2024 | 13.17 | 13.32 | 13.14 | 13.21 | 899,333 | -0.01(-0.08%) |
Aug 21, 2024 | 13.25 | 13.25 | 13.09 | 13.22 | 367,480 | +0.05(+0.38%) |
Aug 20, 2024 | 13.38 | 13.38 | 13.16 | 13.17 | 539,606 | -0.24(-1.79%) |
Aug 19, 2024 | 13.22 | 13.49 | 13.20 | 13.41 | 698,498 | +0.19(+1.44%) |
Aug 16, 2024 | 13.01 | 13.28 | 13.00 | 13.22 | 550,470 | +0.20(+1.54%) |
Aug 15, 2024 | 13.06 | 13.21 | 12.97 | 13.02 | 486,685 | +0.17(+1.32%) |
Aug 14, 2024 | 12.88 | 12.98 | 12.68 | 12.85 | 607,869 | -0.03(-0.23%) |
Aug 13, 2024 | 12.83 | 12.96 | 12.63 | 12.88 | 554,012 | +0.19(+1.50%) |
Aug 12, 2024 | 12.88 | 12.97 | 12.58 | 12.69 | 595,254 | -0.08(-0.63%) |
Aug 09, 2024 | 12.90 | 12.90 | 12.62 | 12.77 | 559,961 | -0.11(-0.85%) |
Aug 08, 2024 | 12.88 | 12.88 | 12.66 | 12.88 | 525,380 | +0.17(+1.34%) |
Aug 07, 2024 | 12.91 | 12.96 | 12.68 | 12.71 | 435,391 | -0.08(-0.63%) |
Aug 06, 2024 | 12.79 | 12.93 | 12.67 | 12.79 | 668,522 | -0.03(-0.23%) |
Aug 05, 2024 | 12.67 | 12.96 | 12.38 | 12.82 | 1,018,319 | -0.34(-2.58%) |
Aug 02, 2024 | 12.99 | 13.24 | 12.92 | 13.16 | 966,025 | -0.27(-2.01%) |