Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2024 | 13.54 | 13.85 | 13.29 | 13.61 | 397,737 | +0.04(+0.29%) |
Oct 11, 2024 | 13.46 | 13.68 | 13.46 | 13.57 | 427,169 | +0.11(+0.82%) |
Oct 10, 2024 | 13.37 | 13.56 | 13.20 | 13.46 | 796,456 | -0.06(-0.44%) |
Oct 09, 2024 | 13.65 | 13.86 | 13.40 | 13.52 | 883,982 | -0.09(-0.66%) |
Oct 08, 2024 | 13.36 | 13.78 | 13.18 | 13.61 | 706,231 | +0.04(+0.29%) |
Oct 07, 2024 | 14.63 | 14.68 | 13.48 | 13.57 | 1,034,123 | -1.11(-7.56%) |
Oct 04, 2024 | 14.81 | 14.95 | 14.54 | 14.68 | 379,439 | +0.10(+0.69%) |
Oct 03, 2024 | 14.52 | 14.64 | 14.40 | 14.58 | 376,622 | -0.20(-1.35%) |
Oct 02, 2024 | 14.58 | 14.81 | 14.42 | 14.78 | 579,695 | +0.23(+1.58%) |
Oct 01, 2024 | 15.66 | 15.69 | 14.34 | 14.55 | 817,095 | -1.14(-7.27%) |
Sep 30, 2024 | 16.14 | 16.38 | 15.67 | 15.69 | 798,219 | -0.49(-3.03%) |
Sep 27, 2024 | 15.94 | 16.35 | 15.84 | 16.18 | 850,700 | +0.45(+2.86%) |
Sep 26, 2024 | 14.81 | 15.76 | 14.70 | 15.73 | 1,198,904 | +1.20(+8.26%) |
Sep 25, 2024 | 14.50 | 14.68 | 14.27 | 14.53 | 2,438,302 | +0.02(+0.14%) |
Sep 24, 2024 | 15.14 | 15.25 | 14.51 | 14.51 | 864,322 | -0.63(-4.16%) |
Sep 23, 2024 | 16.03 | 16.17 | 14.83 | 15.14 | 1,316,705 | -0.74(-4.66%) |
Sep 20, 2024 | 15.84 | 16.15 | 15.52 | 15.88 | 8,127,889 | -0.16(-1.00%) |
Sep 19, 2024 | 16.34 | 16.43 | 15.75 | 16.04 | 1,017,015 | +0.23(+1.45%) |
Sep 18, 2024 | 15.92 | 16.47 | 15.65 | 15.81 | 893,092 | -0.06(-0.38%) |
Sep 17, 2024 | 16.27 | 16.32 | 15.67 | 15.87 | 801,171 | -0.18(-1.12%) |
Sep 16, 2024 | 15.72 | 16.13 | 15.45 | 16.05 | 776,498 | +0.52(+3.35%) |
Sep 13, 2024 | 14.61 | 15.64 | 14.55 | 15.53 | 670,342 | +1.14(+7.92%) |
Sep 12, 2024 | 14.61 | 14.89 | 14.37 | 14.39 | 493,728 | -0.18(-1.24%) |
Sep 11, 2024 | 14.33 | 14.62 | 14.11 | 14.57 | 637,442 | +0.15(+1.04%) |
Sep 10, 2024 | 14.43 | 14.61 | 14.13 | 14.42 | 776,015 | +0.03(+0.21%) |
Sep 09, 2024 | 15.40 | 15.40 | 14.37 | 14.39 | 746,293 | -1.10(-7.10%) |
Sep 06, 2024 | 15.75 | 15.85 | 15.45 | 15.49 | 390,421 | -0.23(-1.46%) |
Sep 05, 2024 | 15.98 | 15.98 | 15.46 | 15.72 | 514,832 | -0.22(-1.38%) |
Sep 04, 2024 | 15.34 | 15.95 | 15.13 | 15.94 | 717,100 | +0.57(+3.71%) |
Sep 03, 2024 | 15.38 | 15.62 | 15.30 | 15.37 | 687,066 | -0.17(-1.09%) |
Aug 30, 2024 | 16.07 | 16.21 | 15.31 | 15.54 | 854,450 | -0.36(-2.26%) |
Aug 29, 2024 | 15.99 | 16.18 | 15.80 | 15.90 | 590,814 | +0.01(+0.06%) |
Aug 28, 2024 | 15.64 | 16.16 | 15.50 | 15.89 | 554,400 | +0.17(+1.08%) |
Aug 27, 2024 | 16.04 | 16.05 | 15.51 | 15.72 | 441,146 | -0.41(-2.54%) |
Aug 26, 2024 | 16.52 | 16.63 | 16.12 | 16.13 | 434,565 | -0.24(-1.47%) |
Aug 23, 2024 | 15.77 | 16.61 | 15.73 | 16.37 | 768,918 | +0.72(+4.60%) |
Aug 22, 2024 | 15.83 | 16.00 | 15.56 | 15.65 | 357,292 | -0.18(-1.14%) |
Aug 21, 2024 | 15.75 | 15.92 | 15.55 | 15.83 | 446,688 | +0.20(+1.28%) |
Aug 20, 2024 | 15.98 | 16.17 | 15.63 | 15.63 | 518,441 | -0.47(-2.92%) |
Aug 19, 2024 | 15.87 | 16.18 | 15.71 | 16.10 | 524,445 | +0.15(+0.94%) |
Aug 16, 2024 | 16.00 | 16.25 | 15.68 | 15.95 | 787,316 | -0.14(-0.87%) |
Aug 15, 2024 | 15.96 | 16.10 | 15.49 | 16.09 | 654,175 | +0.58(+3.74%) |
Aug 14, 2024 | 16.10 | 16.24 | 15.50 | 15.51 | 644,042 | -0.47(-2.94%) |
Aug 13, 2024 | 15.16 | 16.27 | 15.10 | 15.98 | 680,016 | +0.94(+6.25%) |
Aug 12, 2024 | 15.14 | 15.15 | 14.75 | 15.04 | 656,291 | -0.13(-0.86%) |
Aug 09, 2024 | 15.51 | 15.68 | 15.12 | 15.17 | 819,031 | -0.14(-0.91%) |
Aug 08, 2024 | 15.02 | 15.42 | 14.78 | 15.31 | 1,157,555 | +0.49(+3.31%) |
Aug 07, 2024 | 15.36 | 15.39 | 14.55 | 14.82 | 1,593,045 | -0.58(-3.77%) |
Aug 06, 2024 | 14.88 | 15.45 | 14.37 | 15.40 | 1,641,926 | +0.53(+3.56%) |
Aug 05, 2024 | 15.27 | 15.71 | 14.47 | 14.87 | 1,665,175 | -1.33(-8.21%) |
Aug 02, 2024 | 15.45 | 16.27 | 14.21 | 16.20 | 1,641,039 | -0.22(-1.34%) |