Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 17, 2024 | 14.25 | 14.44 | 14.23 | 14.42 | 91,003 | +0.09(+0.63%) |
Oct 16, 2024 | 14.29 | 14.45 | 14.23 | 14.33 | 47,792 | +0.11(+0.77%) |
Oct 15, 2024 | 14.26 | 14.46 | 14.14 | 14.22 | 27,690 | -0.04(-0.28%) |
Oct 11, 2024 | 14.26 | 0 | +0.01(+0.07%) | |||
Oct 10, 2024 | 14.39 | 14.45 | 14.20 | 14.25 | 20,911 | -0.18(-1.25%) |
Oct 09, 2024 | 14.07 | 14.43 | 14.07 | 14.43 | 53,798 | +0.30(+2.12%) |
Oct 08, 2024 | 13.85 | 14.27 | 13.77 | 14.13 | 28,550 | +0.32(+2.32%) |
Oct 07, 2024 | 13.95 | 14.15 | 13.80 | 13.81 | 19,403 | -0.09(-0.65%) |
Oct 04, 2024 | 14.00 | 14.21 | 13.90 | 13.90 | 27,938 | -0.16(-1.14%) |
Oct 03, 2024 | 13.97 | 14.23 | 13.85 | 14.06 | 36,107 | +0.13(+0.93%) |
Oct 02, 2024 | 14.01 | 14.10 | 13.77 | 13.93 | 33,334 | -0.04(-0.25%) |
Oct 01, 2024 | 14.02 | 14.29 | 13.83 | 13.96 | 104,396 | -0.18(-1.24%) |
Sep 30, 2024 | 14.33 | 14.53 | 13.95 | 14.14 | 241,748 | +0.05(+0.35%) |
Sep 27, 2024 | 14.15 | 14.67 | 13.98 | 14.09 | 132,522 | +0.08(+0.57%) |
Sep 26, 2024 | 14.02 | 14.11 | 13.75 | 14.01 | 54,062 | +0.05(+0.36%) |
Sep 25, 2024 | 14.25 | 14.25 | 13.90 | 13.96 | 59,047 | -0.25(-1.76%) |
Sep 24, 2024 | 13.92 | 14.52 | 13.78 | 14.21 | 153,465 | +0.17(+1.21%) |
Sep 23, 2024 | 13.68 | 14.18 | 13.68 | 14.04 | 369,959 | +0.24(+1.74%) |
Sep 20, 2024 | 13.90 | 13.97 | 13.51 | 13.80 | 127,960 | -0.12(-0.86%) |
Sep 19, 2024 | 14.09 | 14.09 | 13.85 | 13.92 | 59,719 | +0.06(+0.43%) |
Sep 18, 2024 | 14.16 | 14.36 | 13.85 | 13.86 | 127,389 | -0.38(-2.67%) |
Sep 17, 2024 | 14.42 | 14.62 | 14.17 | 14.24 | 115,480 | -0.37(-2.53%) |
Sep 16, 2024 | 13.72 | 14.76 | 13.72 | 14.61 | 131,284 | +0.56(+3.99%) |
Sep 13, 2024 | 14.06 | 14.19 | 13.81 | 14.05 | 60,890 | +0.08(+0.57%) |
Sep 12, 2024 | 14.03 | 14.33 | 13.87 | 13.97 | 96,225 | -0.03(-0.21%) |
Sep 11, 2024 | 14.18 | 14.35 | 14.00 | 14.00 | 113,524 | -0.28(-1.96%) |
Sep 10, 2024 | 14.84 | 14.84 | 14.13 | 14.28 | 132,307 | -0.27(-1.86%) |
Sep 09, 2024 | 13.63 | 14.70 | 13.50 | 14.55 | 277,506 | +1.45(+11.07%) |
Sep 06, 2024 | 13.03 | 13.41 | 13.00 | 13.10 | 31,543 | -0.11(-0.83%) |
Sep 05, 2024 | 13.23 | 13.50 | 13.09 | 13.21 | 89,557 | +0.18(+1.38%) |
Sep 04, 2024 | 13.50 | 13.64 | 13.03 | 13.03 | 90,160 | -0.34(-2.54%) |
Sep 03, 2024 | 13.44 | 13.81 | 12.99 | 13.37 | 229,278 | +0.42(+3.24%) |
Aug 30, 2024 | 12.95 | 0 | +0.38(+3.02%) | |||
Aug 29, 2024 | 12.65 | 12.78 | 12.32 | 12.57 | 134,689 | -0.01(-0.08%) |
Aug 28, 2024 | 13.28 | 13.28 | 12.58 | 12.58 | 108,873 | -0.35(-2.71%) |
Aug 27, 2024 | 13.04 | 13.42 | 12.78 | 12.93 | 523,867 | -1.47(-10.24%) |
Aug 26, 2024 | 14.62 | 14.62 | 14.28 | 14.40 | 140,437 | +0.04(+0.24%) |
Aug 23, 2024 | 14.23 | 14.59 | 14.15 | 14.37 | 74,596 | +0.11(+0.77%) |
Aug 22, 2024 | 14.66 | 14.66 | 14.16 | 14.26 | 81,220 | -0.33(-2.26%) |
Aug 21, 2024 | 14.47 | 14.75 | 14.38 | 14.59 | 42,864 | +0.24(+1.67%) |
Aug 20, 2024 | 15.28 | 15.28 | 14.21 | 14.35 | 97,414 | -0.67(-4.46%) |
Aug 19, 2024 | 15.21 | 15.47 | 14.92 | 15.02 | 70,132 | -0.30(-1.96%) |
Aug 16, 2024 | 14.66 | 15.32 | 14.66 | 15.32 | 176,259 | +0.39(+2.61%) |
Aug 15, 2024 | 14.90 | 15.15 | 14.80 | 14.93 | 132,813 | +0.18(+1.22%) |
Aug 14, 2024 | 14.60 | 15.01 | 14.42 | 14.75 | 189,950 | +0.34(+2.36%) |
Aug 13, 2024 | 14.84 | 15.28 | 14.41 | 14.41 | 168,485 | -0.39(-2.64%) |
Aug 12, 2024 | 15.47 | 15.53 | 14.80 | 14.80 | 158,458 | -0.65(-4.21%) |
Aug 09, 2024 | 15.82 | 15.95 | 15.41 | 15.45 | 92,946 | -0.48(-3.01%) |
Aug 08, 2024 | 14.91 | 16.41 | 14.84 | 15.93 | 232,118 | +0.78(+5.15%) |
Aug 07, 2024 | 15.71 | 15.96 | 14.85 | 15.15 | 85,415 | -0.31(-2.01%) |
Aug 06, 2024 | 14.55 | 16.11 | 14.26 | 15.46 | 169,514 | +0.56(+3.76%) |
Aug 02, 2024 | 14.90 | 0 | -0.96(-6.05%) |