Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 23, 2024 | 13.91 | 155 | -0.15(-1.07%) | |||
Oct 22, 2024 | 13.93 | 14.17 | 13.93 | 14.06 | 3,255 | +0.08(+0.57%) |
Oct 21, 2024 | 13.81 | 14.03 | 13.81 | 13.98 | 6,531 | +0.00(+0.00%) |
Oct 18, 2024 | 14.01 | 14.02 | 13.88 | 13.98 | 4,836 | -0.03(-0.24%) |
Oct 17, 2024 | 14.10 | 14.10 | 13.97 | 14.01 | 1,569 | -0.13(-0.93%) |
Oct 16, 2024 | 14.13 | 14.18 | 13.92 | 14.14 | 9,060 | +0.14(+1.03%) |
Oct 15, 2024 | 14.18 | 14.18 | 14.00 | 14.00 | 2,006 | -0.20(-1.41%) |
Oct 14, 2024 | 14.12 | 14.25 | 14.12 | 14.20 | 6,021 | +0.00(+0.00%) |
Oct 11, 2024 | 14.30 | 14.33 | 14.20 | 14.20 | 8,221 | -0.29(-2.00%) |
Oct 10, 2024 | 14.15 | 14.50 | 14.11 | 14.49 | 41,125 | +0.23(+1.61%) |
Oct 09, 2024 | 13.89 | 14.26 | 13.89 | 14.26 | 1,184 | +0.07(+0.49%) |
Oct 08, 2024 | 14.02 | 14.20 | 14.03 | 14.19 | 8,662 | -0.06(-0.42%) |
Oct 07, 2024 | 14.21 | 14.25 | 14.15 | 14.25 | 1,018 | -0.12(-0.84%) |
Oct 04, 2024 | 14.36 | 14.38 | 14.36 | 14.37 | 4,530 | -0.23(-1.58%) |
Oct 03, 2024 | 14.35 | 14.60 | 14.23 | 14.60 | 2,251 | +0.20(+1.39%) |
Oct 02, 2024 | 14.45 | 14.45 | 14.39 | 14.40 | 3,243 | -0.08(-0.55%) |
Oct 01, 2024 | 14.63 | 14.68 | 14.46 | 14.48 | 13,544 | -0.17(-1.17%) |
Sep 30, 2024 | 14.50 | 14.76 | 14.35 | 14.65 | 5,739 | +0.09(+0.63%) |
Sep 27, 2024 | 14.84 | 14.84 | 14.56 | 14.56 | 1,419 | +0.17(+1.18%) |
Sep 26, 2024 | 14.37 | 14.39 | 14.37 | 14.39 | 669 | -1.05(-6.80%) |
Sep 25, 2024 | 14.49 | 15.44 | 14.49 | 15.44 | 1,473 | +1.08(+7.52%) |
Sep 24, 2024 | 14.39 | 14.39 | 14.36 | 14.36 | 426 | +0.01(+0.07%) |
Sep 23, 2024 | 14.44 | 14.78 | 14.35 | 14.35 | 2,273 | -0.15(-1.03%) |
Sep 20, 2024 | 14.80 | 14.80 | 14.50 | 14.50 | 267 | -0.30(-2.03%) |
Sep 19, 2024 | 14.54 | 14.80 | 14.54 | 14.80 | 1,179 | -0.04(-0.27%) |
Sep 18, 2024 | 14.84 | 14.84 | 14.79 | 14.84 | 986 | +1.09(+7.93%) |
Sep 17, 2024 | 14.25 | 14.27 | 13.70 | 13.75 | 3,192 | -0.47(-3.31%) |
Sep 13, 2024 | 14.22 | 138 | -0.17(-1.18%) | |||
Sep 12, 2024 | 13.94 | 14.39 | 13.94 | 14.39 | 558 | +0.34(+2.42%) |
Sep 10, 2024 | 14.05 | 98 | -0.13(-0.92%) | |||
Sep 09, 2024 | 14.23 | 14.23 | 13.75 | 14.18 | 9,180 | -0.07(-0.49%) |
Sep 06, 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 301 | +0.02(+0.14%) |
Sep 05, 2024 | 14.41 | 14.41 | 14.13 | 14.23 | 3,341 | -0.59(-3.99%) |
Sep 04, 2024 | 14.69 | 14.82 | 14.69 | 14.82 | 661 | -0.39(-2.55%) |
Sep 03, 2024 | 15.30 | 15.30 | 15.21 | 15.21 | 927 | -0.77(-4.85%) |
Aug 30, 2024 | 16.43 | 16.48 | 15.56 | 15.98 | 1,623 | -1.02(-5.97%) |
Aug 29, 2024 | 15.02 | 17.00 | 14.91 | 17.00 | 9,498 | +2.00(+13.31%) |
Aug 28, 2024 | 15.00 | 16.24 | 15.00 | 15.00 | 15,445 | +0.00(+0.02%) |
Aug 27, 2024 | 15.00 | 15.11 | 14.98 | 15.00 | 5,904 | +0.00(+0.00%) |
Aug 26, 2024 | 14.85 | 15.00 | 14.79 | 15.00 | 4,100 | +0.34(+2.32%) |
Aug 23, 2024 | 14.84 | 14.84 | 14.52 | 14.66 | 917 | +0.59(+4.19%) |
Aug 22, 2024 | 14.40 | 14.50 | 14.07 | 14.07 | 1,073 | -0.82(-5.51%) |
Aug 21, 2024 | 14.60 | 14.89 | 14.60 | 14.89 | 329 | +0.29(+1.97%) |
Aug 20, 2024 | 14.64 | 14.64 | 14.60 | 14.60 | 296 | -0.04(-0.25%) |
Aug 19, 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 402 | +0.44(+3.10%) |
Aug 16, 2024 | 14.41 | 14.41 | 14.20 | 14.20 | 592 | +0.14(+1.00%) |
Aug 15, 2024 | 14.11 | 14.11 | 14.05 | 14.06 | 543 | -0.38(-2.63%) |
Aug 14, 2024 | 14.08 | 14.44 | 14.08 | 14.44 | 3,097 | +0.00(+0.00%) |
Aug 09, 2024 | 14.44 | 4 | +0.02(+0.14%) | |||
Aug 08, 2024 | 13.96 | 14.42 | 13.96 | 14.42 | 564 | +0.49(+3.52%) |
Aug 06, 2024 | 13.93 | 30 | -0.06(-0.43%) | |||
Aug 05, 2024 | 14.05 | 14.05 | 13.99 | 13.99 | 1,572 | -0.21(-1.48%) |