Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 16.45 | 16.61 | 16.35 | 16.52 | 723,992 | +0.10(+0.61%) |
Oct 10, 2024 | 16.36 | 16.45 | 16.06 | 16.42 | 1,124,162 | -0.04(-0.24%) |
Oct 09, 2024 | 17.13 | 17.13 | 16.24 | 16.46 | 1,221,478 | -0.56(-3.29%) |
Oct 08, 2024 | 17.27 | 17.37 | 16.73 | 17.02 | 1,076,706 | -0.22(-1.28%) |
Oct 07, 2024 | 17.80 | 18.00 | 17.14 | 17.24 | 1,562,748 | -0.55(-3.09%) |
Oct 04, 2024 | 18.24 | 18.51 | 17.39 | 17.79 | 2,229,742 | -0.21(-1.17%) |
Oct 03, 2024 | 17.82 | 18.28 | 17.64 | 18.00 | 2,572,134 | +0.84(+4.90%) |
Oct 02, 2024 | 16.77 | 17.20 | 16.74 | 17.16 | 1,294,450 | +0.19(+1.12%) |
Oct 01, 2024 | 17.19 | 17.31 | 16.82 | 16.97 | 1,466,830 | -0.35(-2.02%) |
Sep 30, 2024 | 17.23 | 17.43 | 16.64 | 17.32 | 2,540,108 | -0.09(-0.51%) |
Sep 27, 2024 | 17.20 | 17.46 | 16.83 | 17.41 | 2,244,502 | +0.33(+1.92%) |
Sep 26, 2024 | 16.27 | 17.12 | 16.21 | 17.08 | 2,512,163 | +1.09(+6.84%) |
Sep 25, 2024 | 16.03 | 16.32 | 15.70 | 15.99 | 2,047,936 | -0.01(-0.06%) |
Sep 24, 2024 | 15.47 | 16.06 | 15.36 | 16.00 | 1,684,276 | +0.71(+4.62%) |
Sep 23, 2024 | 15.26 | 15.48 | 14.99 | 15.29 | 1,933,569 | +0.03(+0.20%) |
Sep 20, 2024 | 15.22 | 15.28 | 14.78 | 15.26 | 6,746,541 | +0.16(+1.05%) |
Sep 19, 2024 | 15.13 | 15.26 | 14.81 | 15.10 | 1,367,673 | +0.30(+2.01%) |
Sep 18, 2024 | 15.03 | 15.28 | 14.65 | 14.80 | 915,457 | -0.17(-1.13%) |
Sep 17, 2024 | 14.99 | 15.21 | 14.65 | 14.97 | 1,218,585 | +0.09(+0.60%) |
Sep 16, 2024 | 14.65 | 15.04 | 14.55 | 14.88 | 1,208,874 | +0.26(+1.77%) |
Sep 13, 2024 | 13.64 | 14.64 | 13.55 | 14.63 | 1,265,615 | +1.12(+8.32%) |
Sep 12, 2024 | 13.19 | 13.53 | 13.04 | 13.50 | 833,123 | +0.29(+2.18%) |
Sep 11, 2024 | 13.48 | 13.56 | 12.78 | 13.21 | 1,156,396 | -0.42(-3.06%) |
Sep 10, 2024 | 14.09 | 14.15 | 13.51 | 13.63 | 1,011,128 | -0.39(-2.77%) |
Sep 09, 2024 | 13.90 | 14.13 | 13.66 | 14.02 | 1,348,240 | +0.11(+0.79%) |
Sep 06, 2024 | 13.52 | 13.95 | 13.46 | 13.91 | 1,207,248 | +0.34(+2.49%) |
Sep 05, 2024 | 13.82 | 14.17 | 13.52 | 13.57 | 1,001,922 | -0.16(-1.16%) |
Sep 04, 2024 | 13.58 | 13.78 | 13.43 | 13.73 | 739,484 | +0.11(+0.80%) |
Sep 03, 2024 | 13.51 | 13.76 | 13.43 | 13.62 | 969,603 | -0.01(-0.07%) |
Aug 30, 2024 | 13.77 | 13.77 | 13.28 | 13.63 | 668,931 | -0.08(-0.58%) |
Aug 29, 2024 | 13.57 | 13.81 | 13.38 | 13.71 | 564,085 | +0.19(+1.40%) |
Aug 28, 2024 | 13.42 | 13.76 | 13.31 | 13.52 | 869,988 | +0.02(+0.15%) |
Aug 27, 2024 | 13.31 | 13.71 | 13.10 | 13.50 | 929,811 | -0.02(-0.15%) |
Aug 26, 2024 | 13.56 | 13.67 | 13.25 | 13.52 | 994,422 | +0.09(+0.67%) |
Aug 23, 2024 | 12.90 | 13.48 | 12.80 | 13.43 | 1,345,208 | +0.99(+7.99%) |
Aug 22, 2024 | 12.58 | 12.67 | 12.41 | 12.44 | 895,788 | -0.08(-0.64%) |
Aug 21, 2024 | 12.52 | 12.84 | 12.35 | 12.52 | 974,330 | +0.21(+1.70%) |
Aug 20, 2024 | 12.85 | 12.85 | 12.23 | 12.31 | 1,019,518 | -0.61(-4.70%) |
Aug 19, 2024 | 13.02 | 13.19 | 12.77 | 12.92 | 1,055,106 | -0.12(-0.92%) |
Aug 16, 2024 | 12.72 | 13.04 | 12.59 | 13.03 | 1,126,218 | +0.23(+1.79%) |
Aug 15, 2024 | 13.00 | 13.00 | 12.70 | 12.81 | 1,130,925 | +0.34(+2.71%) |
Aug 14, 2024 | 12.58 | 12.60 | 12.18 | 12.47 | 1,003,632 | -0.15(-1.18%) |
Aug 13, 2024 | 12.63 | 12.73 | 12.32 | 12.62 | 1,350,639 | +0.08(+0.63%) |
Aug 12, 2024 | 12.56 | 12.67 | 12.28 | 12.54 | 1,454,779 | +0.02(+0.16%) |
Aug 09, 2024 | 12.72 | 12.81 | 12.50 | 12.52 | 1,046,015 | -0.41(-3.15%) |
Aug 08, 2024 | 13.30 | 13.51 | 12.65 | 12.93 | 1,700,059 | +0.12(+0.93%) |
Aug 07, 2024 | 13.90 | 14.32 | 12.72 | 12.81 | 1,856,303 | -0.93(-6.80%) |
Aug 06, 2024 | 13.22 | 13.90 | 12.96 | 13.74 | 1,266,181 | +0.58(+4.38%) |
Aug 05, 2024 | 12.63 | 13.60 | 12.43 | 13.16 | 1,256,116 | -0.48(-3.50%) |
Aug 02, 2024 | 13.34 | 13.72 | 13.17 | 13.64 | 1,225,808 | -0.43(-3.04%) |