Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2024 | 14.00 | 14.50 | 14.00 | 14.12 | 17,277 | +0.18(+1.29%) |
Oct 11, 2024 | 13.50 | 13.95 | 13.50 | 13.94 | 15,636 | +0.67(+5.05%) |
Oct 10, 2024 | 13.25 | 13.56 | 13.23 | 13.27 | 8,182 | +0.00(+0.00%) |
Oct 09, 2024 | 12.94 | 13.92 | 12.90 | 13.27 | 21,501 | +0.43(+3.35%) |
Oct 08, 2024 | 12.82 | 12.89 | 12.42 | 12.84 | 11,565 | -0.12(-0.93%) |
Oct 07, 2024 | 13.49 | 13.49 | 12.84 | 12.96 | 10,466 | -0.50(-3.71%) |
Oct 04, 2024 | 13.58 | 13.66 | 13.14 | 13.46 | 8,181 | +0.33(+2.51%) |
Oct 03, 2024 | 13.54 | 13.54 | 13.09 | 13.13 | 9,241 | -0.40(-2.96%) |
Oct 02, 2024 | 13.55 | 13.94 | 13.53 | 13.53 | 3,614 | -0.47(-3.36%) |
Oct 01, 2024 | 14.40 | 14.40 | 13.91 | 14.00 | 5,040 | -0.16(-1.13%) |
Sep 30, 2024 | 14.51 | 14.75 | 14.16 | 14.16 | 9,079 | -0.47(-3.21%) |
Sep 27, 2024 | 14.40 | 14.79 | 14.33 | 14.63 | 12,712 | +0.10(+0.69%) |
Sep 26, 2024 | 14.32 | 14.76 | 14.24 | 14.53 | 7,403 | +0.01(+0.07%) |
Sep 25, 2024 | 14.56 | 15.20 | 14.50 | 14.52 | 7,161 | +0.13(+0.90%) |
Sep 24, 2024 | 14.70 | 14.77 | 14.03 | 14.39 | 8,565 | +0.06(+0.42%) |
Sep 23, 2024 | 14.61 | 14.62 | 14.31 | 14.33 | 10,558 | -0.20(-1.38%) |
Sep 20, 2024 | 14.64 | 14.64 | 14.34 | 14.53 | 30,566 | -0.13(-0.89%) |
Sep 19, 2024 | 14.48 | 14.66 | 14.05 | 14.66 | 9,443 | +0.49(+3.46%) |
Sep 18, 2024 | 14.00 | 14.70 | 14.00 | 14.17 | 10,265 | +0.09(+0.64%) |
Sep 17, 2024 | 14.09 | 14.38 | 13.81 | 14.08 | 21,895 | -0.10(-0.71%) |
Sep 16, 2024 | 14.69 | 14.69 | 13.85 | 14.18 | 13,618 | -0.51(-3.47%) |
Sep 13, 2024 | 14.62 | 14.79 | 14.48 | 14.69 | 6,127 | +0.21(+1.45%) |
Sep 12, 2024 | 13.64 | 14.48 | 13.64 | 14.48 | 4,071 | +0.87(+6.39%) |
Sep 11, 2024 | 13.91 | 13.98 | 13.46 | 13.61 | 8,388 | -0.58(-4.09%) |
Sep 10, 2024 | 14.05 | 14.25 | 13.77 | 14.19 | 8,857 | +0.15(+1.07%) |
Sep 09, 2024 | 14.10 | 14.59 | 14.04 | 14.04 | 7,601 | -0.28(-1.96%) |
Sep 06, 2024 | 13.92 | 14.73 | 13.92 | 14.32 | 20,773 | +0.24(+1.70%) |
Sep 05, 2024 | 14.20 | 14.33 | 14.08 | 14.08 | 5,529 | +0.03(+0.21%) |
Sep 04, 2024 | 13.99 | 14.27 | 13.92 | 14.05 | 14,239 | +0.03(+0.21%) |
Sep 03, 2024 | 14.30 | 14.44 | 14.00 | 14.02 | 25,796 | -0.22(-1.54%) |
Aug 30, 2024 | 14.30 | 14.37 | 14.14 | 14.24 | 8,116 | -0.12(-0.84%) |
Aug 29, 2024 | 13.89 | 14.40 | 13.89 | 14.36 | 8,726 | +0.61(+4.42%) |
Aug 28, 2024 | 13.64 | 14.13 | 13.29 | 13.75 | 19,236 | +0.21(+1.54%) |
Aug 27, 2024 | 13.10 | 13.71 | 12.98 | 13.54 | 15,262 | +0.67(+5.18%) |
Aug 26, 2024 | 13.48 | 13.90 | 12.68 | 12.88 | 55,540 | -0.38(-2.85%) |
Aug 23, 2024 | 12.85 | 13.59 | 12.85 | 13.25 | 28,600 | +0.36(+2.78%) |
Aug 22, 2024 | 12.78 | 12.94 | 12.70 | 12.90 | 18,576 | +0.09(+0.70%) |
Aug 21, 2024 | 13.20 | 13.20 | 12.81 | 12.81 | 8,469 | -0.37(-2.80%) |
Aug 20, 2024 | 13.68 | 13.71 | 13.18 | 13.18 | 19,893 | -0.33(-2.43%) |
Aug 19, 2024 | 13.40 | 13.92 | 13.18 | 13.50 | 53,967 | +0.20(+1.50%) |
Aug 16, 2024 | 13.77 | 13.78 | 13.18 | 13.30 | 23,027 | -0.46(-3.33%) |
Aug 15, 2024 | 13.54 | 13.83 | 13.27 | 13.76 | 12,049 | +0.41(+3.06%) |
Aug 14, 2024 | 13.23 | 13.48 | 13.01 | 13.35 | 12,864 | -0.09(-0.67%) |
Aug 13, 2024 | 13.59 | 13.83 | 13.02 | 13.44 | 33,337 | +0.29(+2.20%) |
Aug 12, 2024 | 13.55 | 13.67 | 13.11 | 13.15 | 11,025 | -0.42(-3.08%) |
Aug 09, 2024 | 11.97 | 13.89 | 11.97 | 13.57 | 28,967 | +1.28(+10.45%) |
Aug 08, 2024 | 11.97 | 12.29 | 11.94 | 12.29 | 5,836 | +0.70(+6.01%) |
Aug 07, 2024 | 12.08 | 12.12 | 11.44 | 11.59 | 9,301 | -0.27(-2.27%) |
Aug 06, 2024 | 11.61 | 12.69 | 11.61 | 11.86 | 13,153 | +0.24(+2.06%) |
Aug 05, 2024 | 11.95 | 12.11 | 11.34 | 11.62 | 26,373 | -0.42(-3.47%) |
Aug 02, 2024 | 12.88 | 12.88 | 12.04 | 12.04 | 11,684 | -1.08(-8.20%) |