Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2024 | 16.41 | 16.79 | 16.12 | 16.13 | 1,874,114 | -0.26(-1.59%) |
Oct 29, 2024 | 16.54 | 16.66 | 16.23 | 16.39 | 1,235,649 | -0.17(-1.03%) |
Oct 28, 2024 | 17.06 | 17.33 | 16.54 | 16.56 | 3,310,832 | -0.30(-1.78%) |
Oct 25, 2024 | 16.65 | 17.14 | 16.64 | 16.86 | 2,906,638 | +0.24(+1.44%) |
Oct 24, 2024 | 15.81 | 16.87 | 15.81 | 16.62 | 2,125,164 | +0.80(+5.06%) |
Oct 23, 2024 | 16.11 | 16.32 | 15.59 | 15.82 | 1,591,807 | -0.30(-1.86%) |
Oct 22, 2024 | 16.03 | 16.18 | 15.85 | 16.12 | 1,375,471 | +0.02(+0.12%) |
Oct 21, 2024 | 16.10 | 16.31 | 15.91 | 16.10 | 1,764,223 | -0.02(-0.12%) |
Oct 18, 2024 | 15.98 | 16.47 | 15.88 | 16.12 | 1,798,613 | +0.23(+1.45%) |
Oct 17, 2024 | 15.60 | 15.97 | 15.48 | 15.89 | 2,319,878 | +0.29(+1.86%) |
Oct 16, 2024 | 15.59 | 15.78 | 15.36 | 15.60 | 1,894,553 | +0.15(+0.97%) |
Oct 15, 2024 | 15.42 | 15.80 | 15.35 | 15.45 | 1,449,588 | -0.03(-0.19%) |
Oct 14, 2024 | 15.35 | 15.50 | 15.10 | 15.48 | 1,790,535 | +0.15(+0.98%) |
Oct 11, 2024 | 14.91 | 15.36 | 14.84 | 15.33 | 2,442,256 | +0.42(+2.82%) |
Oct 10, 2024 | 14.75 | 14.94 | 14.66 | 14.91 | 1,260,769 | -0.03(-0.20%) |
Oct 09, 2024 | 14.78 | 14.95 | 14.61 | 14.94 | 2,361,339 | +0.11(+0.74%) |
Oct 08, 2024 | 14.91 | 15.01 | 14.58 | 14.83 | 3,521,173 | -0.08(-0.54%) |
Oct 07, 2024 | 15.02 | 15.27 | 14.75 | 14.91 | 3,405,832 | -0.14(-0.93%) |
Oct 04, 2024 | 14.74 | 15.17 | 14.56 | 15.05 | 3,577,879 | +0.43(+2.94%) |
Oct 03, 2024 | 14.41 | 14.85 | 14.24 | 14.62 | 4,731,575 | +0.04(+0.27%) |
Oct 02, 2024 | 13.72 | 14.70 | 13.72 | 14.58 | 5,767,786 | +0.82(+5.96%) |
Oct 01, 2024 | 14.40 | 14.40 | 13.69 | 13.76 | 1,960,491 | -0.37(-2.62%) |
Sep 30, 2024 | 14.25 | 14.44 | 14.07 | 14.13 | 10,770,953 | -0.25(-1.74%) |
Sep 27, 2024 | 14.35 | 14.70 | 14.27 | 14.38 | 1,977,825 | +0.21(+1.48%) |
Sep 26, 2024 | 14.34 | 14.48 | 14.08 | 14.17 | 1,761,903 | +0.08(+0.57%) |
Sep 25, 2024 | 14.51 | 14.68 | 14.05 | 14.09 | 2,178,762 | -0.47(-3.23%) |
Sep 24, 2024 | 14.78 | 14.87 | 14.49 | 14.56 | 2,631,034 | -0.14(-0.95%) |
Sep 23, 2024 | 14.49 | 14.90 | 14.31 | 14.70 | 3,148,048 | +0.20(+1.38%) |
Sep 20, 2024 | 14.05 | 14.62 | 13.96 | 14.50 | 5,270,718 | +0.33(+2.33%) |
Sep 19, 2024 | 14.34 | 14.52 | 13.96 | 14.17 | 2,344,481 | +0.18(+1.29%) |
Sep 18, 2024 | 14.12 | 14.47 | 13.85 | 13.99 | 1,645,766 | -0.08(-0.57%) |
Sep 17, 2024 | 14.62 | 14.62 | 13.93 | 14.07 | 2,563,999 | -0.39(-2.70%) |
Sep 16, 2024 | 14.11 | 14.62 | 13.97 | 14.46 | 3,111,291 | +0.36(+2.55%) |
Sep 13, 2024 | 14.08 | 14.45 | 13.81 | 14.10 | 3,315,080 | +0.23(+1.66%) |
Sep 12, 2024 | 13.25 | 13.97 | 13.23 | 13.87 | 6,533,544 | +0.77(+5.87%) |
Sep 11, 2024 | 12.03 | 13.16 | 11.86 | 13.10 | 4,831,628 | +0.91(+7.46%) |
Sep 10, 2024 | 11.19 | 12.21 | 11.13 | 12.19 | 5,206,488 | +1.02(+9.12%) |
Sep 09, 2024 | 11.52 | 11.65 | 11.06 | 11.17 | 2,257,587 | -0.34(-2.95%) |
Sep 06, 2024 | 11.97 | 12.07 | 11.33 | 11.51 | 2,805,075 | -0.49(-4.08%) |
Sep 05, 2024 | 12.19 | 12.31 | 11.98 | 12.00 | 2,035,208 | -0.13(-1.07%) |
Sep 04, 2024 | 12.29 | 12.51 | 12.00 | 12.13 | 1,762,678 | -0.23(-1.86%) |
Sep 03, 2024 | 12.31 | 12.52 | 12.17 | 12.36 | 1,804,897 | -0.12(-0.96%) |
Aug 30, 2024 | 12.48 | 12.57 | 12.42 | 12.48 | 2,209,375 | +0.02(+0.16%) |
Aug 29, 2024 | 12.54 | 12.68 | 12.35 | 12.46 | 1,280,107 | +0.04(+0.32%) |
Aug 28, 2024 | 12.42 | 12.56 | 12.35 | 12.42 | 1,113,665 | -0.10(-0.80%) |
Aug 27, 2024 | 12.65 | 12.67 | 12.29 | 12.52 | 1,701,129 | -0.28(-2.19%) |
Aug 26, 2024 | 12.89 | 12.92 | 12.68 | 12.80 | 1,272,120 | +0.02(+0.16%) |
Aug 23, 2024 | 12.14 | 12.87 | 12.11 | 12.78 | 2,341,986 | +0.72(+5.97%) |
Aug 22, 2024 | 12.20 | 12.29 | 11.95 | 12.06 | 1,348,918 | -0.15(-1.23%) |
Aug 21, 2024 | 12.14 | 12.22 | 11.97 | 12.21 | 2,094,373 | +0.14(+1.16%) |
Aug 20, 2024 | 12.14 | 12.28 | 12.01 | 12.07 | 1,667,659 | -0.12(-0.98%) |
Aug 19, 2024 | 12.32 | 12.32 | 12.08 | 12.19 | 1,951,765 | +0.14(+1.16%) |
Aug 16, 2024 | 12.14 | 12.33 | 11.99 | 12.05 | 1,886,024 | -0.14(-1.15%) |
Aug 15, 2024 | 12.51 | 12.61 | 12.08 | 12.19 | 1,995,993 | -0.03(-0.25%) |
Aug 14, 2024 | 12.38 | 12.49 | 12.21 | 12.22 | 2,009,282 | -0.15(-1.21%) |
Aug 13, 2024 | 12.29 | 12.46 | 12.13 | 12.37 | 1,825,180 | +0.20(+1.64%) |
Aug 12, 2024 | 12.53 | 12.56 | 12.13 | 12.17 | 1,595,700 | -0.40(-3.18%) |
Aug 09, 2024 | 13.08 | 13.08 | 12.49 | 12.57 | 2,849,208 | -0.44(-3.38%) |
Aug 08, 2024 | 13.04 | 13.24 | 12.26 | 13.01 | 2,743,814 | +0.77(+6.29%) |
Aug 07, 2024 | 12.59 | 12.82 | 12.20 | 12.24 | 2,585,032 | -0.22(-1.76%) |
Aug 06, 2024 | 12.34 | 13.58 | 12.19 | 12.46 | 1,436,409 | +0.13(+1.05%) |
Aug 05, 2024 | 12.69 | 12.98 | 12.24 | 12.33 | 2,553,918 | -0.95(-7.15%) |
Aug 02, 2024 | 13.45 | 13.56 | 13.19 | 13.28 | 1,917,530 | -0.54(-3.90%) |