Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 15.19 | 15.37 | 15.18 | 15.32 | 558,984 | +0.12(+0.79%) |
Oct 10, 2024 | 15.23 | 15.27 | 14.97 | 15.20 | 703,499 | -0.16(-1.04%) |
Oct 09, 2024 | 15.41 | 15.47 | 15.28 | 15.36 | 829,939 | -0.04(-0.26%) |
Oct 08, 2024 | 15.33 | 15.57 | 15.29 | 15.40 | 977,064 | -0.06(-0.39%) |
Oct 07, 2024 | 15.72 | 15.75 | 15.33 | 15.46 | 1,094,843 | -0.34(-2.15%) |
Oct 04, 2024 | 15.70 | 15.82 | 15.58 | 15.80 | 1,171,701 | +0.22(+1.41%) |
Oct 03, 2024 | 16.06 | 16.28 | 15.55 | 15.58 | 2,323,730 | -0.51(-3.17%) |
Oct 02, 2024 | 16.23 | 16.23 | 15.96 | 16.09 | 807,700 | -0.18(-1.11%) |
Oct 01, 2024 | 16.69 | 16.75 | 16.22 | 16.27 | 894,162 | -0.43(-2.57%) |
Sep 30, 2024 | 16.78 | 16.87 | 16.54 | 16.70 | 1,326,332 | -0.06(-0.36%) |
Sep 27, 2024 | 16.64 | 16.86 | 16.51 | 16.76 | 1,106,055 | +0.17(+1.02%) |
Sep 26, 2024 | 16.82 | 16.82 | 16.34 | 16.59 | 1,467,450 | +0.00(+0.00%) |
Sep 25, 2024 | 16.84 | 16.84 | 16.41 | 16.59 | 1,165,399 | -0.24(-1.43%) |
Sep 24, 2024 | 16.65 | 16.99 | 16.59 | 16.83 | 1,168,689 | +0.19(+1.14%) |
Sep 23, 2024 | 16.66 | 16.76 | 16.44 | 16.64 | 594,833 | -0.02(-0.12%) |
Sep 20, 2024 | 16.47 | 16.70 | 16.41 | 16.66 | 1,572,569 | +0.11(+0.66%) |
Sep 19, 2024 | 16.98 | 16.99 | 16.53 | 16.55 | 788,013 | -0.19(-1.14%) |
Sep 18, 2024 | 16.60 | 16.95 | 16.50 | 16.74 | 629,919 | +0.08(+0.48%) |
Sep 17, 2024 | 16.92 | 16.97 | 16.50 | 16.66 | 677,439 | -0.25(-1.48%) |
Sep 16, 2024 | 16.80 | 16.99 | 16.75 | 16.91 | 1,165,137 | +0.11(+0.65%) |
Sep 13, 2024 | 16.47 | 16.86 | 16.47 | 16.80 | 965,600 | +0.32(+1.94%) |
Sep 12, 2024 | 16.16 | 16.57 | 16.01 | 16.48 | 1,032,315 | +0.29(+1.79%) |
Sep 11, 2024 | 16.08 | 16.27 | 15.83 | 16.19 | 897,319 | +0.06(+0.37%) |
Sep 10, 2024 | 16.69 | 16.84 | 16.07 | 16.13 | 2,762,052 | -0.67(-3.99%) |
Sep 09, 2024 | 15.85 | 17.08 | 15.66 | 16.80 | 8,129,105 | +1.15(+7.35%) |
Sep 06, 2024 | 16.52 | 16.61 | 15.61 | 15.65 | 1,942,638 | -0.83(-5.04%) |
Sep 05, 2024 | 15.51 | 16.71 | 15.45 | 16.48 | 7,535,715 | +1.07(+6.94%) |
Sep 04, 2024 | 15.32 | 15.53 | 15.22 | 15.41 | 1,177,862 | +0.05(+0.33%) |
Sep 03, 2024 | 15.34 | 15.53 | 15.28 | 15.36 | 821,232 | -0.08(-0.52%) |
Aug 30, 2024 | 15.62 | 15.62 | 15.15 | 15.44 | 736,631 | -0.07(-0.45%) |
Aug 29, 2024 | 15.20 | 15.53 | 15.15 | 15.51 | 727,947 | +0.32(+2.11%) |
Aug 28, 2024 | 15.48 | 15.57 | 15.10 | 15.19 | 1,176,092 | -0.45(-2.88%) |
Aug 27, 2024 | 15.60 | 15.77 | 15.23 | 15.64 | 1,534,173 | +0.02(+0.13%) |
Aug 26, 2024 | 15.45 | 15.77 | 15.39 | 15.62 | 1,800,805 | +0.20(+1.30%) |
Aug 23, 2024 | 15.25 | 15.46 | 15.11 | 15.42 | 555,526 | +0.23(+1.51%) |
Aug 22, 2024 | 15.40 | 15.46 | 15.08 | 15.19 | 760,187 | -0.17(-1.11%) |
Aug 21, 2024 | 14.94 | 15.46 | 14.88 | 15.36 | 861,600 | +0.46(+3.09%) |
Aug 20, 2024 | 14.94 | 15.10 | 14.76 | 14.90 | 664,539 | -0.03(-0.20%) |
Aug 19, 2024 | 15.17 | 15.69 | 14.67 | 14.93 | 693,926 | -0.04(-0.27%) |
Aug 16, 2024 | 14.76 | 14.97 | 14.68 | 14.97 | 699,910 | +0.22(+1.49%) |
Aug 15, 2024 | 14.84 | 14.96 | 14.52 | 14.75 | 1,148,176 | +0.03(+0.20%) |
Aug 14, 2024 | 14.95 | 14.95 | 14.41 | 14.72 | 723,856 | -0.21(-1.41%) |
Aug 13, 2024 | 14.26 | 14.95 | 14.03 | 14.93 | 1,093,149 | +0.64(+4.48%) |
Aug 12, 2024 | 14.53 | 14.53 | 14.16 | 14.29 | 1,068,953 | -0.26(-1.79%) |
Aug 09, 2024 | 14.66 | 14.66 | 14.26 | 14.55 | 1,371,837 | -0.12(-0.82%) |
Aug 08, 2024 | 14.53 | 14.76 | 14.38 | 14.67 | 821,829 | +0.28(+1.95%) |
Aug 07, 2024 | 14.75 | 14.90 | 14.30 | 14.39 | 1,384,862 | -0.31(-2.11%) |
Aug 06, 2024 | 14.26 | 14.87 | 14.23 | 14.70 | 1,890,231 | +0.48(+3.38%) |
Aug 05, 2024 | 12.95 | 14.98 | 12.95 | 14.22 | 2,949,526 | +1.00(+7.56%) |
Aug 02, 2024 | 13.60 | 13.60 | 13.12 | 13.22 | 1,527,759 | -0.41(-3.01%) |