Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 15.29 | 15.35 | 15.26 | 15.33 | 336,145 | +0.01(+0.07%) |
Oct 10, 2024 | 15.30 | 15.35 | 15.20 | 15.32 | 597,558 | +0.04(+0.26%) |
Oct 09, 2024 | 15.20 | 15.34 | 15.18 | 15.28 | 354,254 | +0.13(+0.86%) |
Oct 08, 2024 | 15.24 | 15.24 | 15.07 | 15.15 | 379,784 | -0.38(-2.45%) |
Oct 07, 2024 | 15.51 | 15.62 | 15.51 | 15.53 | 360,131 | +0.24(+1.57%) |
Oct 04, 2024 | 15.22 | 15.32 | 15.15 | 15.29 | 284,376 | -0.04(-0.26%) |
Oct 03, 2024 | 15.36 | 15.38 | 15.25 | 15.33 | 198,100 | -0.37(-2.36%) |
Oct 02, 2024 | 15.59 | 15.70 | 15.50 | 15.70 | 393,102 | +0.23(+1.49%) |
Oct 01, 2024 | 15.73 | 15.73 | 15.37 | 15.47 | 284,299 | -0.34(-2.15%) |
Sep 30, 2024 | 15.86 | 15.89 | 15.70 | 15.81 | 524,969 | -0.06(-0.38%) |
Sep 27, 2024 | 15.80 | 15.97 | 15.79 | 15.87 | 266,891 | +0.41(+2.67%) |
Sep 26, 2024 | 15.36 | 15.47 | 15.15 | 15.46 | 435,460 | +1.21(+8.47%) |
Sep 25, 2024 | 14.23 | 14.32 | 14.20 | 14.25 | 524,710 | +0.22(+1.57%) |
Sep 24, 2024 | 13.95 | 14.09 | 13.92 | 14.03 | 321,175 | +0.56(+4.16%) |
Sep 23, 2024 | 13.35 | 13.49 | 13.35 | 13.47 | 525,146 | +0.01(+0.07%) |
Sep 20, 2024 | 13.65 | 13.65 | 13.39 | 13.46 | 281,424 | -0.74(-5.21%) |
Sep 19, 2024 | 14.09 | 14.24 | 14.05 | 14.20 | 242,002 | +0.23(+1.65%) |
Sep 18, 2024 | 13.93 | 14.40 | 13.88 | 13.97 | 454,168 | -0.10(-0.71%) |
Sep 17, 2024 | 14.09 | 14.17 | 14.02 | 14.07 | 273,268 | +0.02(+0.14%) |
Sep 16, 2024 | 14.10 | 14.20 | 13.94 | 14.05 | 426,115 | -0.09(-0.64%) |
Sep 13, 2024 | 14.20 | 14.32 | 14.11 | 14.14 | 214,735 | +0.13(+0.93%) |
Sep 12, 2024 | 13.88 | 14.03 | 13.86 | 14.01 | 411,647 | +0.00(+0.00%) |
Sep 11, 2024 | 14.05 | 14.05 | 13.82 | 14.01 | 676,466 | -0.01(-0.07%) |
Sep 10, 2024 | 13.98 | 14.05 | 13.87 | 14.02 | 665,254 | -0.04(-0.28%) |
Sep 09, 2024 | 14.02 | 14.13 | 13.99 | 14.06 | 564,958 | -0.08(-0.58%) |
Sep 06, 2024 | 14.29 | 14.34 | 14.12 | 14.14 | 310,610 | -0.39(-2.67%) |
Sep 05, 2024 | 14.49 | 14.58 | 14.43 | 14.53 | 328,517 | -0.19(-1.29%) |
Sep 04, 2024 | 14.62 | 14.72 | 14.54 | 14.72 | 709,510 | -0.72(-4.66%) |
Sep 03, 2024 | 15.67 | 15.69 | 15.41 | 15.44 | 253,837 | -0.29(-1.84%) |
Aug 30, 2024 | 15.70 | 15.82 | 15.66 | 15.73 | 129,336 | +0.10(+0.64%) |
Aug 29, 2024 | 15.72 | 15.74 | 15.61 | 15.63 | 243,016 | -0.16(-1.01%) |
Aug 28, 2024 | 15.89 | 15.90 | 15.72 | 15.79 | 422,427 | -0.16(-1.00%) |
Aug 27, 2024 | 15.94 | 16.05 | 15.89 | 15.95 | 694,397 | -0.17(-1.05%) |
Aug 26, 2024 | 16.15 | 16.20 | 16.10 | 16.12 | 443,284 | -0.06(-0.40%) |
Aug 23, 2024 | 15.98 | 16.23 | 15.96 | 16.18 | 220,695 | +0.24(+1.54%) |
Aug 22, 2024 | 16.18 | 16.20 | 15.94 | 15.94 | 389,366 | -0.02(-0.09%) |
Aug 21, 2024 | 15.89 | 16.00 | 15.85 | 15.96 | 277,365 | +0.12(+0.79%) |
Aug 20, 2024 | 15.76 | 15.86 | 15.68 | 15.83 | 533,776 | +0.15(+0.96%) |
Aug 19, 2024 | 15.52 | 15.69 | 15.52 | 15.68 | 197,171 | +0.40(+2.62%) |
Aug 16, 2024 | 15.25 | 15.30 | 15.19 | 15.28 | 304,954 | +0.03(+0.20%) |
Aug 15, 2024 | 15.11 | 15.26 | 15.11 | 15.25 | 376,863 | +0.29(+1.94%) |
Aug 14, 2024 | 14.97 | 15.03 | 14.92 | 14.96 | 136,223 | +0.08(+0.54%) |
Aug 13, 2024 | 14.75 | 14.88 | 14.75 | 14.88 | 541,646 | +0.13(+0.88%) |
Aug 12, 2024 | 14.61 | 14.79 | 14.61 | 14.75 | 235,698 | +0.10(+0.68%) |
Aug 09, 2024 | 14.52 | 14.67 | 14.48 | 14.65 | 211,182 | +0.11(+0.76%) |
Aug 08, 2024 | 14.35 | 14.56 | 14.32 | 14.54 | 494,695 | +0.27(+1.89%) |
Aug 07, 2024 | 14.50 | 14.51 | 14.26 | 14.27 | 406,521 | -0.11(-0.76%) |
Aug 06, 2024 | 14.18 | 14.42 | 14.14 | 14.38 | 619,756 | -0.05(-0.35%) |
Aug 05, 2024 | 14.45 | 14.63 | 14.38 | 14.43 | 676,684 | -0.38(-2.58%) |
Aug 02, 2024 | 14.80 | 14.92 | 14.71 | 14.81 | 192,913 | +0.05(+0.35%) |