Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2024 | 14.26 | 14.95 | 14.10 | 14.71 | 47,787 | +0.50(+3.52%) |
Oct 11, 2024 | 13.76 | 14.42 | 13.56 | 14.21 | 62,311 | +0.17(+1.21%) |
Oct 10, 2024 | 14.23 | 14.49 | 13.84 | 14.04 | 24,153 | -0.11(-0.78%) |
Oct 09, 2024 | 14.51 | 15.00 | 14.15 | 14.15 | 64,117 | -0.50(-3.41%) |
Oct 08, 2024 | 15.21 | 15.25 | 14.55 | 14.65 | 23,266 | -0.51(-3.36%) |
Oct 07, 2024 | 15.20 | 15.49 | 14.87 | 15.16 | 33,946 | +0.18(+1.20%) |
Oct 04, 2024 | 14.80 | 15.49 | 14.24 | 14.98 | 65,557 | -0.02(-0.13%) |
Oct 03, 2024 | 14.30 | 15.08 | 14.10 | 15.00 | 35,324 | +0.90(+6.38%) |
Oct 02, 2024 | 15.61 | 15.61 | 14.00 | 14.10 | 78,405 | -1.60(-10.19%) |
Oct 01, 2024 | 16.57 | 16.68 | 15.17 | 15.70 | 53,768 | -0.80(-4.85%) |
Sep 30, 2024 | 14.81 | 16.75 | 14.61 | 16.50 | 121,768 | +1.75(+11.86%) |
Sep 27, 2024 | 14.22 | 14.90 | 14.22 | 14.75 | 55,145 | +0.63(+4.46%) |
Sep 26, 2024 | 13.85 | 14.21 | 13.80 | 14.12 | 27,210 | +0.32(+2.32%) |
Sep 25, 2024 | 13.89 | 13.98 | 13.71 | 13.80 | 26,124 | -0.09(-0.65%) |
Sep 24, 2024 | 13.90 | 13.90 | 13.59 | 13.89 | 19,841 | +0.38(+2.81%) |
Sep 23, 2024 | 13.45 | 13.87 | 13.45 | 13.51 | 26,903 | +0.10(+0.75%) |
Sep 20, 2024 | 13.50 | 13.66 | 13.27 | 13.41 | 34,618 | -0.05(-0.37%) |
Sep 19, 2024 | 13.90 | 14.00 | 13.25 | 13.46 | 23,516 | -0.20(-1.45%) |
Sep 18, 2024 | 13.55 | 13.78 | 13.25 | 13.66 | 32,140 | +0.31(+2.31%) |
Sep 17, 2024 | 13.53 | 13.93 | 13.25 | 13.35 | 39,085 | +0.09(+0.72%) |
Sep 16, 2024 | 13.24 | 13.73 | 12.90 | 13.26 | 43,987 | +0.15(+1.11%) |
Sep 13, 2024 | 12.88 | 13.43 | 12.75 | 13.11 | 36,458 | +0.11(+0.85%) |
Sep 12, 2024 | 13.89 | 13.89 | 12.49 | 13.00 | 54,788 | -0.57(-4.20%) |
Sep 11, 2024 | 13.86 | 14.25 | 13.57 | 13.57 | 16,403 | -0.40(-2.86%) |
Sep 10, 2024 | 14.77 | 14.93 | 13.90 | 13.97 | 36,911 | -0.66(-4.51%) |
Sep 09, 2024 | 14.29 | 14.63 | 14.07 | 14.63 | 68,088 | +0.58(+4.13%) |
Sep 06, 2024 | 14.19 | 14.23 | 13.32 | 14.05 | 45,395 | +0.02(+0.14%) |
Sep 05, 2024 | 14.35 | 14.44 | 13.61 | 14.03 | 28,355 | -0.19(-1.34%) |
Sep 04, 2024 | 14.18 | 14.28 | 13.87 | 14.22 | 28,037 | +0.19(+1.35%) |
Sep 03, 2024 | 14.50 | 14.50 | 13.93 | 14.03 | 35,274 | -0.53(-3.64%) |
Aug 30, 2024 | 14.76 | 14.85 | 14.22 | 14.56 | 42,215 | -0.11(-0.75%) |
Aug 29, 2024 | 14.22 | 14.67 | 14.11 | 14.67 | 20,302 | +0.69(+4.94%) |
Aug 28, 2024 | 14.21 | 14.46 | 13.60 | 13.98 | 33,113 | -0.28(-1.93%) |
Aug 27, 2024 | 14.73 | 14.94 | 14.17 | 14.26 | 37,594 | -0.47(-3.22%) |
Aug 26, 2024 | 14.45 | 14.75 | 13.89 | 14.73 | 70,637 | +0.63(+4.47%) |
Aug 23, 2024 | 14.37 | 14.37 | 13.74 | 14.10 | 35,843 | -0.09(-0.63%) |
Aug 22, 2024 | 14.06 | 14.43 | 13.64 | 14.19 | 19,930 | +0.12(+0.89%) |
Aug 21, 2024 | 14.17 | 14.33 | 13.71 | 14.06 | 35,561 | -0.11(-0.74%) |
Aug 20, 2024 | 14.36 | 14.36 | 13.89 | 14.17 | 43,880 | +0.02(+0.14%) |
Aug 19, 2024 | 13.29 | 14.44 | 13.24 | 14.15 | 105,588 | +0.94(+7.12%) |
Aug 16, 2024 | 12.90 | 13.21 | 12.30 | 13.21 | 64,140 | +0.67(+5.34%) |
Aug 15, 2024 | 12.47 | 12.99 | 12.21 | 12.54 | 36,409 | +0.38(+3.12%) |
Aug 14, 2024 | 13.19 | 13.26 | 12.09 | 12.16 | 101,416 | +0.22(+1.84%) |
Aug 13, 2024 | 13.08 | 13.08 | 11.61 | 11.94 | 76,055 | -0.12(-1.00%) |
Aug 12, 2024 | 11.75 | 12.24 | 11.10 | 12.06 | 63,306 | +0.06(+0.50%) |
Aug 09, 2024 | 10.98 | 12.00 | 10.86 | 12.00 | 22,099 | +0.86(+7.72%) |
Aug 08, 2024 | 10.83 | 11.23 | 10.83 | 11.14 | 4,387 | -0.18(-1.59%) |
Aug 07, 2024 | 11.35 | 11.38 | 11.17 | 11.32 | 5,391 | -0.03(-0.26%) |
Aug 06, 2024 | 11.18 | 11.35 | 11.11 | 11.35 | 8,028 | +0.24(+2.16%) |
Aug 05, 2024 | 10.74 | 11.15 | 10.36 | 11.11 | 43,092 | -0.39(-3.39%) |
Aug 02, 2024 | 11.90 | 12.28 | 11.50 | 11.50 | 20,377 | -0.46(-3.85%) |