Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 14.09 | 14.47 | 14.07 | 14.36 | 586,789 | +0.21(+1.48%) |
Oct 17, 2024 | 13.71 | 14.19 | 13.60 | 14.15 | 659,485 | +0.36(+2.61%) |
Oct 16, 2024 | 14.02 | 14.02 | 13.60 | 13.79 | 2,022,684 | +0.04(+0.29%) |
Oct 15, 2024 | 13.34 | 13.78 | 13.25 | 13.75 | 665,616 | +0.36(+2.69%) |
Oct 14, 2024 | 13.33 | 13.46 | 13.14 | 13.39 | 345,051 | +0.10(+0.75%) |
Oct 11, 2024 | 13.24 | 13.46 | 13.22 | 13.29 | 398,532 | +0.02(+0.15%) |
Oct 10, 2024 | 12.97 | 13.39 | 12.79 | 13.27 | 635,717 | +0.16(+1.22%) |
Oct 09, 2024 | 13.15 | 13.26 | 12.96 | 13.11 | 774,463 | -0.02(-0.15%) |
Oct 08, 2024 | 13.50 | 13.72 | 13.12 | 13.13 | 430,544 | -0.40(-2.96%) |
Oct 07, 2024 | 13.82 | 13.82 | 13.38 | 13.53 | 507,859 | -0.36(-2.59%) |
Oct 04, 2024 | 13.70 | 13.96 | 13.68 | 13.89 | 558,664 | +0.24(+1.76%) |
Oct 03, 2024 | 13.99 | 14.13 | 13.64 | 13.65 | 801,935 | -0.48(-3.40%) |
Oct 02, 2024 | 13.99 | 14.24 | 13.89 | 14.13 | 475,278 | +0.11(+0.78%) |
Oct 01, 2024 | 14.20 | 14.50 | 14.01 | 14.02 | 592,867 | -0.17(-1.20%) |
Sep 30, 2024 | 13.86 | 14.37 | 13.86 | 14.19 | 495,641 | +0.15(+1.07%) |
Sep 27, 2024 | 13.93 | 14.14 | 13.88 | 14.04 | 498,666 | +0.04(+0.29%) |
Sep 26, 2024 | 14.02 | 14.19 | 13.69 | 14.00 | 644,721 | +0.17(+1.23%) |
Sep 25, 2024 | 14.17 | 14.21 | 13.82 | 13.83 | 461,188 | -0.30(-2.12%) |
Sep 24, 2024 | 14.03 | 14.31 | 14.02 | 14.13 | 475,454 | +0.15(+1.07%) |
Sep 23, 2024 | 14.08 | 14.08 | 13.67 | 13.98 | 1,017,329 | -0.04(-0.29%) |
Sep 20, 2024 | 14.32 | 14.35 | 14.01 | 14.02 | 1,717,729 | -0.45(-3.11%) |
Sep 19, 2024 | 13.94 | 14.48 | 13.71 | 14.47 | 795,572 | +0.76(+5.54%) |
Sep 18, 2024 | 13.70 | 14.00 | 13.64 | 13.71 | 542,078 | -0.02(-0.15%) |
Sep 17, 2024 | 13.80 | 13.95 | 13.52 | 13.73 | 511,892 | +0.03(+0.22%) |
Sep 16, 2024 | 13.88 | 14.23 | 13.69 | 13.70 | 418,246 | -0.19(-1.37%) |
Sep 13, 2024 | 14.05 | 14.21 | 13.69 | 13.89 | 1,288,085 | -0.10(-0.71%) |
Sep 12, 2024 | 13.77 | 14.10 | 13.48 | 13.99 | 971,268 | +0.29(+2.12%) |
Sep 11, 2024 | 13.91 | 13.91 | 13.52 | 13.70 | 1,606,664 | -0.29(-2.07%) |
Sep 10, 2024 | 14.22 | 14.22 | 13.87 | 13.99 | 641,087 | -0.21(-1.48%) |
Sep 09, 2024 | 13.87 | 14.45 | 13.74 | 14.20 | 869,147 | +0.42(+3.05%) |
Sep 06, 2024 | 14.01 | 14.19 | 13.48 | 13.78 | 519,972 | -0.24(-1.71%) |
Sep 05, 2024 | 14.17 | 14.63 | 13.91 | 14.02 | 697,117 | -0.05(-0.36%) |
Sep 04, 2024 | 13.94 | 14.15 | 13.86 | 14.07 | 549,942 | +0.03(+0.21%) |
Sep 03, 2024 | 14.07 | 14.32 | 13.82 | 14.04 | 634,376 | -0.12(-0.85%) |
Aug 30, 2024 | 14.28 | 14.42 | 14.02 | 14.16 | 822,356 | -0.08(-0.56%) |
Aug 29, 2024 | 14.38 | 14.57 | 14.22 | 14.24 | 508,137 | -0.03(-0.21%) |
Aug 28, 2024 | 14.58 | 14.66 | 14.07 | 14.27 | 661,906 | -0.29(-1.99%) |
Aug 27, 2024 | 14.22 | 14.68 | 14.05 | 14.56 | 836,080 | +0.29(+2.00%) |
Aug 26, 2024 | 14.25 | 14.46 | 14.22 | 14.28 | 786,319 | +0.02(+0.11%) |
Aug 23, 2024 | 14.07 | 14.32 | 13.84 | 14.26 | 619,598 | +0.27(+1.93%) |
Aug 22, 2024 | 14.24 | 14.38 | 13.98 | 13.99 | 541,209 | -0.26(-1.82%) |
Aug 21, 2024 | 14.30 | 14.40 | 14.10 | 14.25 | 889,772 | +0.07(+0.49%) |
Aug 20, 2024 | 14.23 | 14.45 | 13.94 | 14.18 | 742,958 | -0.10(-0.70%) |
Aug 19, 2024 | 13.97 | 14.73 | 13.92 | 14.28 | 1,971,613 | +0.36(+2.59%) |
Aug 16, 2024 | 13.56 | 14.18 | 13.40 | 13.92 | 1,544,119 | +0.09(+0.65%) |
Aug 15, 2024 | 14.38 | 14.51 | 13.34 | 13.83 | 3,927,726 | +1.20(+9.50%) |
Aug 14, 2024 | 12.30 | 12.76 | 12.18 | 12.63 | 1,639,419 | +0.33(+2.68%) |
Aug 13, 2024 | 12.14 | 12.68 | 12.06 | 12.30 | 1,604,909 | +0.13(+1.07%) |
Aug 12, 2024 | 12.28 | 12.57 | 12.02 | 12.17 | 879,313 | -0.10(-0.81%) |
Aug 09, 2024 | 12.46 | 12.46 | 12.08 | 12.27 | 668,880 | +0.04(+0.33%) |
Aug 08, 2024 | 12.05 | 12.37 | 11.93 | 12.23 | 815,440 | +0.24(+2.00%) |
Aug 07, 2024 | 11.84 | 12.36 | 11.84 | 11.99 | 1,069,378 | +0.35(+3.01%) |
Aug 06, 2024 | 11.82 | 11.96 | 11.63 | 11.64 | 866,853 | -0.07(-0.60%) |
Aug 05, 2024 | 11.59 | 11.93 | 11.37 | 11.71 | 1,105,471 | -0.26(-2.17%) |
Aug 02, 2024 | 11.83 | 12.05 | 11.54 | 11.97 | 895,958 | -0.18(-1.48%) |