Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 15.56 | 16.05 | 15.56 | 15.75 | 13,844 | -0.24(-1.50%) |
Oct 17, 2024 | 15.34 | 16.17 | 15.31 | 15.99 | 19,987 | +0.66(+4.31%) |
Oct 16, 2024 | 15.04 | 15.62 | 14.55 | 15.33 | 35,574 | +0.25(+1.66%) |
Oct 15, 2024 | 15.48 | 15.70 | 14.52 | 15.08 | 21,886 | -0.56(-3.58%) |
Oct 14, 2024 | 16.42 | 16.52 | 13.63 | 15.64 | 90,429 | -0.97(-5.84%) |
Oct 11, 2024 | 15.04 | 16.67 | 14.89 | 16.61 | 19,454 | +1.66(+11.10%) |
Oct 10, 2024 | 14.85 | 14.95 | 14.59 | 14.95 | 4,822 | +0.00(+0.00%) |
Oct 09, 2024 | 14.51 | 14.95 | 13.99 | 14.95 | 9,455 | +0.63(+4.40%) |
Oct 08, 2024 | 14.16 | 14.56 | 13.70 | 14.32 | 17,105 | +0.39(+2.80%) |
Oct 07, 2024 | 14.24 | 14.44 | 13.93 | 13.93 | 8,785 | -0.40(-2.79%) |
Oct 04, 2024 | 14.36 | 14.51 | 14.18 | 14.33 | 4,820 | -0.09(-0.62%) |
Oct 03, 2024 | 14.35 | 14.68 | 14.29 | 14.42 | 7,083 | +0.07(+0.49%) |
Oct 02, 2024 | 14.12 | 14.35 | 14.10 | 14.35 | 2,519 | +0.31(+2.21%) |
Oct 01, 2024 | 14.27 | 14.30 | 14.04 | 14.04 | 8,829 | -0.16(-1.13%) |
Sep 30, 2024 | 14.38 | 14.38 | 13.98 | 14.20 | 3,933 | -0.03(-0.21%) |
Sep 27, 2024 | 14.90 | 14.90 | 14.11 | 14.23 | 7,088 | -0.67(-4.50%) |
Sep 26, 2024 | 14.30 | 15.19 | 14.09 | 14.90 | 17,827 | +0.68(+4.78%) |
Sep 25, 2024 | 13.75 | 14.22 | 13.75 | 14.22 | 9,759 | +0.34(+2.45%) |
Sep 24, 2024 | 13.65 | 14.33 | 13.49 | 13.88 | 24,477 | +0.09(+0.65%) |
Sep 23, 2024 | 13.51 | 13.99 | 13.23 | 13.79 | 19,822 | +0.22(+1.62%) |
Sep 20, 2024 | 12.90 | 13.90 | 12.90 | 13.57 | 56,340 | +0.66(+5.11%) |
Sep 19, 2024 | 12.78 | 12.91 | 12.78 | 12.91 | 1,864 | +0.32(+2.54%) |
Sep 18, 2024 | 12.54 | 12.83 | 12.54 | 12.59 | 3,992 | -0.16(-1.25%) |
Sep 17, 2024 | 13.01 | 13.01 | 12.62 | 12.75 | 4,524 | -0.30(-2.30%) |
Sep 16, 2024 | 12.66 | 13.05 | 12.47 | 13.05 | 13,976 | +0.35(+2.76%) |
Sep 13, 2024 | 12.62 | 12.71 | 12.51 | 12.70 | 6,223 | +0.01(+0.08%) |
Sep 12, 2024 | 12.51 | 12.76 | 12.50 | 12.69 | 18,952 | +0.06(+0.48%) |
Sep 11, 2024 | 12.58 | 12.63 | 12.20 | 12.63 | 11,810 | +0.00(+0.00%) |
Sep 10, 2024 | 12.59 | 12.85 | 12.50 | 12.63 | 7,216 | +0.04(+0.32%) |
Sep 09, 2024 | 12.67 | 12.69 | 12.49 | 12.59 | 6,063 | -0.22(-1.72%) |
Sep 06, 2024 | 12.76 | 12.90 | 12.53 | 12.81 | 2,165 | -0.19(-1.46%) |
Sep 05, 2024 | 12.74 | 13.00 | 12.56 | 13.00 | 6,619 | +0.08(+0.62%) |
Sep 04, 2024 | 12.77 | 12.97 | 12.75 | 12.92 | 4,080 | +0.17(+1.33%) |
Sep 03, 2024 | 13.15 | 13.15 | 12.62 | 12.75 | 7,190 | -0.59(-4.42%) |
Aug 30, 2024 | 12.57 | 13.59 | 12.57 | 13.34 | 9,864 | +0.54(+4.22%) |
Aug 29, 2024 | 12.53 | 12.80 | 12.50 | 12.80 | 1,979 | +0.24(+1.89%) |
Aug 28, 2024 | 12.15 | 12.56 | 12.11 | 12.56 | 2,712 | +0.17(+1.36%) |
Aug 27, 2024 | 12.21 | 12.39 | 12.17 | 12.39 | 1,708 | +0.09(+0.72%) |
Aug 26, 2024 | 12.71 | 12.71 | 12.30 | 12.31 | 2,223 | -0.42(-3.26%) |
Aug 23, 2024 | 12.16 | 12.72 | 12.15 | 12.72 | 6,611 | +0.54(+4.46%) |
Aug 22, 2024 | 11.99 | 12.18 | 11.99 | 12.18 | 2,904 | +0.01(+0.08%) |
Aug 21, 2024 | 12.02 | 12.21 | 12.02 | 12.17 | 3,253 | +0.13(+1.07%) |
Aug 20, 2024 | 12.16 | 12.16 | 12.04 | 12.04 | 2,150 | -0.27(-2.17%) |
Aug 19, 2024 | 12.04 | 12.50 | 12.03 | 12.31 | 3,588 | +0.16(+1.30%) |
Aug 16, 2024 | 12.08 | 12.32 | 11.98 | 12.15 | 2,332 | -0.12(-0.97%) |
Aug 15, 2024 | 12.02 | 12.27 | 11.99 | 12.27 | 2,680 | +0.33(+2.73%) |
Aug 14, 2024 | 11.96 | 12.37 | 11.94 | 11.94 | 5,191 | -0.13(-1.06%) |
Aug 13, 2024 | 12.06 | 12.26 | 12.06 | 12.07 | 2,175 | +0.07(+0.58%) |
Aug 12, 2024 | 12.35 | 12.39 | 11.91 | 12.00 | 14,609 | -0.35(-2.80%) |
Aug 09, 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 1,175 | +0.00(+0.03%) |
Aug 08, 2024 | 12.20 | 12.62 | 11.89 | 12.34 | 4,597 | -0.03(-0.25%) |
Aug 07, 2024 | 12.39 | 12.40 | 12.17 | 12.37 | 2,763 | +0.00(+0.02%) |
Aug 06, 2024 | 12.35 | 12.59 | 12.14 | 12.37 | 6,202 | +0.22(+1.83%) |
Aug 05, 2024 | 12.36 | 12.71 | 12.06 | 12.15 | 13,297 | -0.44(-3.53%) |
Aug 02, 2024 | 12.46 | 12.80 | 12.39 | 12.59 | 5,357 | -0.26(-2.00%) |