Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 15, 2024 | 16.50 | 16.50 | 15.78 | 16.09 | 293,267 | -0.57(-3.42%) |
Oct 14, 2024 | 15.97 | 16.79 | 15.84 | 16.66 | 242,144 | +0.67(+4.19%) |
Oct 11, 2024 | 15.66 | 16.74 | 15.63 | 15.99 | 418,630 | +0.33(+2.11%) |
Oct 10, 2024 | 15.42 | 15.84 | 15.25 | 15.66 | 316,165 | +0.12(+0.77%) |
Oct 09, 2024 | 16.08 | 16.16 | 15.44 | 15.54 | 393,620 | -0.54(-3.36%) |
Oct 08, 2024 | 15.54 | 16.09 | 15.48 | 16.08 | 382,521 | +0.57(+3.68%) |
Oct 07, 2024 | 15.94 | 15.97 | 15.46 | 15.51 | 197,663 | -0.43(-2.70%) |
Oct 04, 2024 | 15.97 | 16.30 | 15.57 | 15.94 | 243,652 | +0.06(+0.38%) |
Oct 03, 2024 | 16.13 | 16.45 | 15.72 | 15.88 | 558,199 | -0.38(-2.34%) |
Oct 02, 2024 | 17.13 | 17.16 | 16.04 | 16.26 | 715,992 | -0.94(-5.47%) |
Oct 01, 2024 | 16.00 | 17.44 | 15.37 | 17.20 | 909,929 | +1.21(+7.57%) |
Sep 30, 2024 | 15.73 | 16.62 | 15.73 | 15.99 | 480,641 | +0.20(+1.27%) |
Sep 27, 2024 | 15.79 | 16.56 | 15.71 | 15.79 | 731,275 | +0.12(+0.77%) |
Sep 26, 2024 | 15.28 | 15.93 | 15.20 | 15.67 | 611,912 | +0.33(+2.15%) |
Sep 25, 2024 | 15.80 | 15.94 | 15.26 | 15.34 | 430,084 | -0.18(-1.16%) |
Sep 24, 2024 | 15.58 | 16.06 | 15.47 | 15.52 | 392,943 | -0.05(-0.32%) |
Sep 23, 2024 | 16.77 | 16.82 | 15.20 | 15.57 | 699,535 | -1.01(-6.09%) |
Sep 20, 2024 | 16.45 | 17.11 | 16.25 | 16.58 | 1,433,885 | +0.73(+4.61%) |
Sep 19, 2024 | 16.49 | 16.79 | 15.79 | 15.85 | 813,107 | +0.14(+0.89%) |
Sep 18, 2024 | 15.99 | 16.60 | 15.69 | 15.71 | 463,280 | -0.57(-3.50%) |
Sep 17, 2024 | 16.50 | 16.52 | 16.03 | 16.28 | 623,852 | -0.18(-1.09%) |
Sep 16, 2024 | 17.50 | 17.50 | 15.63 | 16.46 | 745,825 | -0.53(-3.12%) |
Sep 13, 2024 | 17.00 | 17.59 | 15.80 | 16.99 | 3,351,118 | +1.89(+12.52%) |
Sep 12, 2024 | 13.85 | 15.33 | 12.94 | 15.10 | 1,981,704 | +1.35(+9.82%) |
Sep 11, 2024 | 14.79 | 15.23 | 13.73 | 13.75 | 1,280,076 | -0.83(-5.69%) |
Sep 10, 2024 | 16.20 | 17.25 | 13.97 | 14.58 | 5,169,325 | -0.35(-2.34%) |
Sep 09, 2024 | 14.72 | 15.25 | 14.55 | 14.93 | 329,511 | +0.63(+4.41%) |
Sep 06, 2024 | 14.66 | 14.80 | 13.83 | 14.30 | 150,556 | -0.30(-2.05%) |
Sep 05, 2024 | 14.61 | 14.61 | 13.63 | 14.60 | 538,275 | -0.03(-0.21%) |
Sep 04, 2024 | 13.34 | 14.91 | 13.25 | 14.63 | 969,806 | +1.13(+8.37%) |
Sep 03, 2024 | 13.56 | 13.63 | 13.03 | 13.50 | 323,341 | +0.00(+0.00%) |
Aug 30, 2024 | 13.08 | 13.66 | 12.95 | 13.50 | 376,379 | +0.46(+3.53%) |
Aug 29, 2024 | 13.55 | 13.70 | 12.94 | 13.04 | 298,689 | -0.44(-3.26%) |
Aug 28, 2024 | 13.36 | 13.90 | 13.26 | 13.48 | 327,480 | -0.02(-0.15%) |
Aug 27, 2024 | 13.85 | 13.85 | 13.02 | 13.50 | 451,368 | -0.42(-3.02%) |
Aug 26, 2024 | 12.85 | 14.48 | 12.85 | 13.92 | 861,717 | +1.07(+8.33%) |
Aug 23, 2024 | 12.16 | 12.94 | 12.00 | 12.85 | 878,985 | +0.65(+5.33%) |
Aug 22, 2024 | 12.24 | 12.33 | 12.05 | 12.20 | 84,011 | -0.01(-0.08%) |
Aug 21, 2024 | 12.03 | 12.34 | 12.00 | 12.21 | 196,826 | +0.19(+1.58%) |
Aug 20, 2024 | 12.25 | 12.73 | 11.99 | 12.02 | 173,503 | -0.29(-2.36%) |
Aug 19, 2024 | 12.52 | 12.98 | 11.91 | 12.31 | 677,898 | -0.19(-1.52%) |
Aug 16, 2024 | 12.93 | 12.97 | 12.20 | 12.50 | 512,461 | -0.59(-4.51%) |
Aug 15, 2024 | 12.60 | 13.56 | 12.60 | 13.09 | 597,178 | +0.49(+3.89%) |
Aug 14, 2024 | 11.35 | 12.94 | 11.04 | 12.60 | 1,157,166 | +1.59(+14.44%) |
Aug 13, 2024 | 10.53 | 11.02 | 10.20 | 11.01 | 440,383 | +0.46(+4.36%) |
Aug 12, 2024 | 11.10 | 11.25 | 10.43 | 10.55 | 221,031 | -0.49(-4.44%) |
Aug 09, 2024 | 11.42 | 11.61 | 10.95 | 11.04 | 332,516 | -0.36(-3.16%) |
Aug 08, 2024 | 10.96 | 11.42 | 10.70 | 11.40 | 160,512 | +0.49(+4.49%) |
Aug 07, 2024 | 10.89 | 11.05 | 10.47 | 10.91 | 266,602 | +0.16(+1.49%) |
Aug 06, 2024 | 10.31 | 10.90 | 10.15 | 10.75 | 191,070 | +0.47(+4.57%) |
Aug 05, 2024 | 9.340 | 10.32 | 9.100 | 10.28 | 297,469 | +0.21(+2.09%) |
Aug 02, 2024 | 10.06 | 10.17 | 9.410 | 10.07 | 265,570 | -0.22(-2.14%) |