Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 10, 2024 | 13.81 | 13.94 | 13.54 | 13.56 | 424,403 | -0.34(-2.45%) |
Oct 09, 2024 | 14.04 | 14.13 | 13.84 | 13.90 | 396,959 | -0.15(-1.07%) |
Oct 08, 2024 | 14.16 | 14.20 | 14.00 | 14.05 | 257,479 | -0.06(-0.43%) |
Oct 07, 2024 | 14.46 | 14.49 | 14.03 | 14.11 | 742,502 | -0.40(-2.76%) |
Oct 04, 2024 | 14.64 | 14.64 | 14.38 | 14.51 | 435,530 | +0.07(+0.48%) |
Oct 03, 2024 | 14.79 | 14.86 | 14.41 | 14.44 | 929,278 | -0.35(-2.37%) |
Oct 02, 2024 | 14.49 | 14.81 | 14.32 | 14.79 | 547,387 | +0.29(+2.00%) |
Oct 01, 2024 | 14.16 | 14.58 | 13.90 | 14.50 | 786,382 | +0.23(+1.61%) |
Sep 30, 2024 | 14.17 | 14.50 | 14.13 | 14.27 | 616,428 | -0.04(-0.28%) |
Sep 27, 2024 | 14.80 | 14.91 | 14.29 | 14.31 | 528,333 | -0.35(-2.39%) |
Sep 26, 2024 | 14.50 | 14.86 | 14.50 | 14.66 | 550,249 | +0.20(+1.38%) |
Sep 25, 2024 | 14.93 | 15.15 | 14.26 | 14.46 | 1,107,332 | -0.43(-2.89%) |
Sep 24, 2024 | 14.81 | 15.08 | 14.78 | 14.89 | 839,044 | +0.09(+0.61%) |
Sep 23, 2024 | 14.85 | 15.04 | 14.47 | 14.80 | 796,064 | -0.04(-0.27%) |
Sep 20, 2024 | 14.93 | 15.07 | 14.72 | 14.84 | 812,978 | -0.10(-0.67%) |
Sep 19, 2024 | 14.77 | 15.25 | 14.77 | 14.94 | 596,678 | +0.66(+4.62%) |
Sep 18, 2024 | 14.51 | 14.76 | 14.25 | 14.28 | 408,322 | -0.22(-1.52%) |
Sep 17, 2024 | 14.60 | 14.62 | 14.37 | 14.50 | 384,740 | +0.06(+0.42%) |
Sep 16, 2024 | 14.18 | 14.45 | 14.16 | 14.44 | 504,231 | +0.30(+2.12%) |
Sep 13, 2024 | 13.75 | 14.14 | 13.59 | 14.14 | 444,552 | +0.42(+3.06%) |
Sep 12, 2024 | 13.69 | 13.92 | 13.44 | 13.72 | 562,259 | +0.10(+0.73%) |
Sep 11, 2024 | 13.69 | 13.81 | 13.35 | 13.62 | 457,030 | -0.09(-0.66%) |
Sep 10, 2024 | 14.02 | 14.02 | 13.64 | 13.71 | 400,718 | -0.27(-1.93%) |
Sep 09, 2024 | 13.94 | 14.39 | 13.87 | 13.98 | 676,151 | +0.10(+0.72%) |
Sep 06, 2024 | 14.22 | 14.38 | 13.77 | 13.88 | 586,400 | -0.34(-2.39%) |
Sep 05, 2024 | 14.05 | 14.39 | 13.94 | 14.22 | 721,988 | +0.24(+1.72%) |
Sep 04, 2024 | 13.96 | 14.24 | 13.85 | 13.98 | 685,704 | -0.09(-0.64%) |
Sep 03, 2024 | 14.33 | 14.34 | 14.03 | 14.07 | 879,212 | -0.27(-1.88%) |
Aug 30, 2024 | 14.25 | 14.50 | 14.24 | 14.34 | 551,588 | +0.09(+0.63%) |
Aug 29, 2024 | 13.97 | 14.33 | 13.97 | 14.25 | 711,865 | +0.35(+2.52%) |
Aug 28, 2024 | 14.00 | 14.16 | 13.84 | 13.90 | 546,871 | -0.11(-0.79%) |
Aug 27, 2024 | 14.63 | 14.63 | 13.94 | 14.01 | 611,871 | -0.66(-4.50%) |
Aug 26, 2024 | 14.51 | 14.77 | 14.51 | 14.67 | 484,661 | +0.17(+1.17%) |
Aug 23, 2024 | 14.08 | 14.52 | 14.01 | 14.50 | 437,408 | +0.47(+3.35%) |
Aug 22, 2024 | 14.11 | 14.15 | 13.97 | 14.03 | 435,026 | -0.12(-0.85%) |
Aug 21, 2024 | 13.84 | 14.16 | 13.70 | 14.15 | 542,585 | +0.48(+3.51%) |
Aug 20, 2024 | 13.81 | 13.84 | 13.52 | 13.67 | 579,191 | -0.16(-1.16%) |
Aug 19, 2024 | 13.86 | 13.86 | 13.54 | 13.83 | 441,589 | +0.04(+0.29%) |
Aug 16, 2024 | 13.77 | 13.98 | 13.71 | 13.79 | 501,548 | -0.07(-0.51%) |
Aug 15, 2024 | 13.49 | 13.96 | 13.43 | 13.86 | 794,908 | +0.74(+5.64%) |
Aug 14, 2024 | 13.20 | 13.20 | 12.93 | 13.12 | 467,270 | -0.10(-0.76%) |
Aug 13, 2024 | 13.05 | 13.23 | 12.94 | 13.22 | 604,483 | +0.23(+1.77%) |
Aug 12, 2024 | 13.48 | 13.51 | 12.92 | 12.99 | 653,258 | -0.53(-3.92%) |
Aug 09, 2024 | 13.12 | 13.59 | 13.07 | 13.52 | 521,459 | +0.43(+3.28%) |
Aug 08, 2024 | 12.96 | 13.26 | 12.92 | 13.09 | 602,695 | +0.15(+1.16%) |
Aug 07, 2024 | 13.48 | 13.63 | 12.91 | 12.94 | 934,459 | -0.45(-3.36%) |
Aug 06, 2024 | 13.24 | 13.61 | 13.03 | 13.39 | 1,030,405 | +0.09(+0.68%) |
Aug 05, 2024 | 13.02 | 13.48 | 12.73 | 13.30 | 891,168 | -0.27(-1.99%) |
Aug 02, 2024 | 14.20 | 14.26 | 13.55 | 13.57 | 1,014,118 | -0.94(-6.48%) |