Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 15.49 | 15.51 | 15.11 | 15.12 | 835,170 | -0.27(-1.75%) |
Oct 24, 2024 | 14.65 | 15.59 | 14.64 | 15.39 | 1,449,740 | +0.85(+5.85%) |
Oct 23, 2024 | 14.45 | 14.62 | 14.34 | 14.54 | 1,067,668 | -0.05(-0.34%) |
Oct 22, 2024 | 14.57 | 14.74 | 14.48 | 14.59 | 661,760 | +0.04(+0.27%) |
Oct 21, 2024 | 14.80 | 14.96 | 14.52 | 14.55 | 925,528 | -0.30(-2.02%) |
Oct 18, 2024 | 14.93 | 15.16 | 14.79 | 14.85 | 1,357,411 | -0.05(-0.34%) |
Oct 17, 2024 | 15.11 | 15.11 | 14.75 | 14.90 | 3,610,401 | -0.20(-1.32%) |
Oct 16, 2024 | 15.22 | 15.33 | 15.07 | 15.10 | 870,790 | +0.05(+0.33%) |
Oct 15, 2024 | 14.93 | 15.22 | 14.81 | 15.05 | 1,068,373 | +0.21(+1.42%) |
Oct 14, 2024 | 14.69 | 14.90 | 14.62 | 14.84 | 1,244,083 | +0.17(+1.16%) |
Oct 11, 2024 | 14.28 | 14.70 | 14.28 | 14.67 | 834,379 | +0.41(+2.88%) |
Oct 10, 2024 | 14.46 | 14.57 | 14.21 | 14.26 | 2,313,757 | -0.34(-2.33%) |
Oct 09, 2024 | 14.60 | 14.90 | 14.50 | 14.60 | 3,756,735 | -0.04(-0.27%) |
Oct 08, 2024 | 14.72 | 14.82 | 14.58 | 14.64 | 2,100,371 | -0.01(-0.07%) |
Oct 07, 2024 | 14.81 | 14.89 | 14.54 | 14.65 | 1,078,388 | -0.29(-1.94%) |
Oct 04, 2024 | 15.86 | 15.86 | 14.73 | 14.94 | 2,255,511 | -0.75(-4.78%) |
Oct 03, 2024 | 15.84 | 16.02 | 15.54 | 15.69 | 1,409,002 | -0.29(-1.81%) |
Oct 02, 2024 | 15.46 | 16.04 | 15.45 | 15.98 | 1,130,527 | +0.36(+2.30%) |
Oct 01, 2024 | 15.52 | 15.74 | 15.43 | 15.62 | 1,718,222 | +0.09(+0.58%) |
Sep 30, 2024 | 15.51 | 15.66 | 15.38 | 15.53 | 1,496,628 | -0.03(-0.19%) |
Sep 27, 2024 | 16.06 | 16.10 | 15.52 | 15.56 | 1,490,464 | -0.34(-2.14%) |
Sep 26, 2024 | 15.84 | 16.02 | 15.70 | 15.90 | 2,805,749 | +0.30(+1.92%) |
Sep 25, 2024 | 15.47 | 15.78 | 15.45 | 15.60 | 2,223,533 | +0.04(+0.26%) |
Sep 24, 2024 | 15.32 | 15.57 | 15.22 | 15.56 | 869,487 | +0.22(+1.43%) |
Sep 23, 2024 | 15.26 | 15.46 | 15.13 | 15.34 | 916,202 | +0.12(+0.79%) |
Sep 20, 2024 | 15.22 | 15.49 | 15.19 | 15.22 | 2,967,383 | -0.13(-0.85%) |
Sep 19, 2024 | 15.27 | 15.35 | 14.94 | 15.35 | 970,950 | +0.42(+2.81%) |
Sep 18, 2024 | 14.94 | 15.33 | 14.81 | 14.93 | 1,489,481 | +0.00(+0.00%) |
Sep 17, 2024 | 15.13 | 15.19 | 14.88 | 14.93 | 1,020,317 | -0.02(-0.13%) |
Sep 16, 2024 | 14.93 | 15.09 | 14.77 | 14.95 | 1,090,415 | +0.05(+0.34%) |
Sep 13, 2024 | 14.82 | 15.10 | 14.79 | 14.90 | 914,999 | +0.14(+0.95%) |
Sep 12, 2024 | 14.63 | 14.80 | 14.60 | 14.76 | 1,205,696 | +0.19(+1.30%) |
Sep 11, 2024 | 14.48 | 14.71 | 14.19 | 14.57 | 1,517,131 | -0.06(-0.41%) |
Sep 10, 2024 | 14.26 | 14.64 | 14.24 | 14.63 | 1,713,477 | +0.37(+2.59%) |
Sep 09, 2024 | 14.02 | 14.47 | 13.99 | 14.26 | 1,897,148 | +0.23(+1.64%) |
Sep 06, 2024 | 14.10 | 14.23 | 13.90 | 14.03 | 1,343,043 | -0.12(-0.85%) |
Sep 05, 2024 | 14.47 | 14.47 | 14.09 | 14.15 | 1,279,336 | +0.22(+1.58%) |
Sep 04, 2024 | 13.74 | 14.05 | 13.73 | 13.93 | 1,261,417 | +0.14(+1.02%) |
Sep 03, 2024 | 13.72 | 13.94 | 13.61 | 13.79 | 1,715,589 | -0.04(-0.29%) |
Aug 30, 2024 | 13.69 | 13.85 | 13.44 | 13.83 | 1,532,586 | +0.29(+2.14%) |
Aug 29, 2024 | 13.56 | 13.65 | 13.38 | 13.54 | 1,371,918 | +0.11(+0.82%) |
Aug 28, 2024 | 13.47 | 13.63 | 13.25 | 13.43 | 1,110,956 | -0.07(-0.52%) |
Aug 27, 2024 | 13.54 | 13.59 | 13.45 | 13.50 | 1,010,534 | -0.27(-1.96%) |
Aug 26, 2024 | 13.85 | 13.98 | 13.74 | 13.77 | 1,213,942 | +0.04(+0.29%) |
Aug 23, 2024 | 13.22 | 13.74 | 13.16 | 13.73 | 1,430,240 | +0.69(+5.29%) |
Aug 22, 2024 | 12.94 | 13.11 | 12.83 | 13.04 | 934,279 | +0.06(+0.46%) |
Aug 21, 2024 | 12.92 | 13.05 | 12.80 | 12.98 | 1,731,129 | +0.19(+1.49%) |
Aug 20, 2024 | 12.83 | 12.94 | 12.73 | 12.79 | 925,413 | -0.08(-0.62%) |
Aug 19, 2024 | 12.86 | 13.05 | 12.80 | 12.87 | 1,015,519 | +0.01(+0.08%) |
Aug 16, 2024 | 12.88 | 12.98 | 12.71 | 12.86 | 1,172,422 | +0.27(+2.14%) |
Aug 15, 2024 | 12.67 | 12.77 | 12.49 | 12.59 | 689,975 | +0.21(+1.69%) |
Aug 14, 2024 | 12.50 | 12.64 | 12.36 | 12.38 | 856,688 | -0.04(-0.32%) |
Aug 13, 2024 | 12.05 | 12.51 | 12.02 | 12.42 | 655,434 | +0.51(+4.27%) |
Aug 12, 2024 | 12.19 | 12.21 | 11.77 | 11.91 | 1,330,396 | -0.33(-2.69%) |
Aug 09, 2024 | 12.32 | 12.39 | 12.09 | 12.24 | 966,988 | -0.04(-0.32%) |
Aug 08, 2024 | 12.01 | 12.40 | 11.74 | 12.28 | 1,250,692 | +0.51(+4.32%) |
Aug 07, 2024 | 11.92 | 12.06 | 11.70 | 11.77 | 1,468,568 | +0.06(+0.51%) |
Aug 06, 2024 | 11.50 | 12.16 | 11.17 | 11.71 | 1,971,607 | +0.21(+1.82%) |
Aug 05, 2024 | 11.15 | 11.74 | 10.99 | 11.50 | 1,553,121 | -0.54(-4.47%) |
Aug 02, 2024 | 12.27 | 12.27 | 11.42 | 12.04 | 1,676,014 | -0.67(-5.26%) |