Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2024 | 14.42 | 14.50 | 14.21 | 14.37 | 2,831,375 | +0.00(+0.00%) |
Oct 11, 2024 | 14.48 | 14.66 | 14.31 | 14.37 | 2,800,846 | -0.15(-1.03%) |
Oct 10, 2024 | 14.50 | 14.76 | 14.42 | 14.52 | 2,978,539 | -0.07(-0.48%) |
Oct 09, 2024 | 14.43 | 14.60 | 14.27 | 14.59 | 2,943,709 | +0.12(+0.83%) |
Oct 08, 2024 | 14.61 | 14.98 | 14.41 | 14.47 | 2,466,002 | -0.08(-0.55%) |
Oct 07, 2024 | 14.69 | 14.85 | 14.38 | 14.55 | 2,573,678 | -0.11(-0.75%) |
Oct 04, 2024 | 14.61 | 14.79 | 14.34 | 14.66 | 3,808,539 | +0.16(+1.10%) |
Oct 03, 2024 | 14.44 | 14.62 | 14.19 | 14.50 | 2,480,614 | +0.06(+0.42%) |
Oct 02, 2024 | 14.44 | 14.81 | 14.37 | 14.44 | 3,776,654 | -0.06(-0.41%) |
Oct 01, 2024 | 14.61 | 14.73 | 14.32 | 14.50 | 4,453,140 | -0.19(-1.29%) |
Sep 30, 2024 | 14.34 | 15.14 | 14.33 | 14.69 | 5,068,262 | +0.37(+2.58%) |
Sep 27, 2024 | 14.26 | 14.68 | 13.82 | 14.32 | 5,415,450 | +0.59(+4.30%) |
Sep 26, 2024 | 13.75 | 13.80 | 13.28 | 13.73 | 7,413,219 | +0.07(+0.51%) |
Sep 25, 2024 | 13.88 | 14.06 | 13.64 | 13.66 | 5,558,066 | -0.22(-1.59%) |
Sep 24, 2024 | 14.50 | 14.50 | 13.85 | 13.88 | 5,863,608 | -0.56(-3.88%) |
Sep 23, 2024 | 14.17 | 14.46 | 14.01 | 14.44 | 5,577,704 | +0.37(+2.63%) |
Sep 20, 2024 | 14.85 | 14.89 | 14.04 | 14.07 | 8,880,203 | -1.00(-6.64%) |
Sep 19, 2024 | 14.34 | 15.78 | 13.76 | 15.07 | 17,390,508 | +0.42(+2.87%) |
Sep 18, 2024 | 14.31 | 14.95 | 14.25 | 14.65 | 4,287,714 | +0.36(+2.52%) |
Sep 17, 2024 | 14.66 | 14.74 | 14.23 | 14.29 | 5,213,593 | -0.24(-1.65%) |
Sep 16, 2024 | 14.50 | 14.65 | 14.29 | 14.53 | 3,066,298 | +0.06(+0.41%) |
Sep 13, 2024 | 14.45 | 14.62 | 14.18 | 14.47 | 3,020,891 | +0.08(+0.56%) |
Sep 12, 2024 | 14.46 | 14.56 | 14.25 | 14.39 | 2,284,211 | -0.09(-0.62%) |
Sep 11, 2024 | 14.51 | 14.51 | 14.11 | 14.48 | 2,759,233 | -0.04(-0.28%) |
Sep 10, 2024 | 14.83 | 14.95 | 14.32 | 14.52 | 3,016,086 | -0.26(-1.76%) |
Sep 09, 2024 | 15.16 | 15.19 | 14.70 | 14.78 | 4,168,159 | -0.31(-2.05%) |
Sep 06, 2024 | 15.34 | 15.57 | 15.09 | 15.09 | 3,600,515 | -0.26(-1.69%) |
Sep 05, 2024 | 15.01 | 15.47 | 14.84 | 15.35 | 3,994,544 | +0.33(+2.20%) |
Sep 04, 2024 | 15.10 | 15.21 | 14.79 | 15.02 | 3,093,174 | -0.12(-0.79%) |
Sep 03, 2024 | 15.31 | 15.53 | 15.13 | 15.14 | 3,878,443 | -0.33(-2.13%) |
Aug 30, 2024 | 15.39 | 15.70 | 15.25 | 15.47 | 3,683,810 | +0.18(+1.18%) |
Aug 29, 2024 | 15.28 | 15.61 | 15.14 | 15.29 | 3,076,905 | +0.06(+0.39%) |
Aug 28, 2024 | 15.11 | 15.50 | 14.94 | 15.23 | 4,511,961 | +0.00(+0.00%) |
Aug 27, 2024 | 14.56 | 15.48 | 14.56 | 15.23 | 4,846,595 | +0.73(+5.03%) |
Aug 26, 2024 | 14.63 | 14.73 | 14.48 | 14.50 | 3,188,092 | -0.07(-0.48%) |
Aug 23, 2024 | 14.76 | 14.81 | 14.39 | 14.57 | 2,965,191 | -0.04(-0.27%) |
Aug 22, 2024 | 14.90 | 14.98 | 14.54 | 14.61 | 2,986,760 | -0.25(-1.68%) |
Aug 21, 2024 | 14.69 | 14.87 | 14.57 | 14.86 | 2,823,333 | +0.18(+1.23%) |
Aug 20, 2024 | 14.77 | 14.94 | 14.59 | 14.68 | 3,877,106 | -0.14(-0.94%) |
Aug 19, 2024 | 14.46 | 14.85 | 14.45 | 14.82 | 4,356,027 | +0.33(+2.28%) |
Aug 16, 2024 | 14.54 | 14.62 | 14.34 | 14.49 | 3,008,225 | -0.09(-0.62%) |
Aug 15, 2024 | 14.20 | 14.88 | 14.20 | 14.58 | 4,710,741 | +0.50(+3.55%) |
Aug 14, 2024 | 13.94 | 14.31 | 13.64 | 14.08 | 6,525,189 | +0.14(+1.00%) |
Aug 13, 2024 | 13.65 | 14.25 | 13.40 | 13.94 | 8,372,600 | +0.85(+6.49%) |
Aug 12, 2024 | 12.95 | 13.21 | 12.80 | 13.09 | 3,929,879 | +0.05(+0.38%) |
Aug 09, 2024 | 12.91 | 13.30 | 12.86 | 13.04 | 4,922,214 | +0.05(+0.38%) |
Aug 08, 2024 | 11.57 | 13.29 | 11.40 | 12.99 | 9,243,479 | +0.61(+4.93%) |
Aug 07, 2024 | 12.58 | 12.80 | 12.32 | 12.38 | 6,635,486 | -0.07(-0.56%) |
Aug 06, 2024 | 12.01 | 12.55 | 11.95 | 12.45 | 5,968,388 | +0.60(+5.06%) |
Aug 05, 2024 | 11.86 | 12.07 | 11.47 | 11.85 | 7,737,996 | -0.48(-3.89%) |
Aug 02, 2024 | 12.76 | 12.77 | 12.26 | 12.33 | 7,697,974 | -0.71(-5.44%) |