Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 15, 2024 | 15.17 | 15.76 | 15.14 | 15.74 | 529,288 | +0.28(+1.81%) |
Oct 14, 2024 | 15.41 | 15.57 | 15.25 | 15.46 | 317,171 | -0.01(-0.06%) |
Oct 11, 2024 | 15.91 | 16.00 | 15.33 | 15.47 | 676,680 | -0.23(-1.46%) |
Oct 10, 2024 | 15.13 | 15.76 | 14.93 | 15.70 | 803,044 | +0.73(+4.88%) |
Oct 09, 2024 | 14.89 | 15.01 | 14.61 | 14.97 | 552,212 | +0.12(+0.81%) |
Oct 08, 2024 | 14.87 | 14.91 | 14.46 | 14.85 | 578,706 | -0.18(-1.20%) |
Oct 07, 2024 | 15.00 | 15.13 | 14.65 | 15.03 | 661,724 | +0.07(+0.47%) |
Oct 04, 2024 | 14.52 | 15.19 | 14.43 | 14.96 | 956,668 | +0.36(+2.47%) |
Oct 03, 2024 | 14.43 | 14.68 | 14.10 | 14.60 | 594,468 | +0.03(+0.21%) |
Oct 02, 2024 | 14.36 | 14.80 | 14.31 | 14.57 | 702,532 | +0.20(+1.39%) |
Oct 01, 2024 | 14.23 | 14.44 | 14.04 | 14.37 | 593,449 | +0.33(+2.35%) |
Sep 30, 2024 | 14.46 | 14.46 | 13.86 | 14.04 | 697,534 | -0.55(-3.77%) |
Sep 27, 2024 | 15.23 | 15.26 | 14.50 | 14.59 | 713,677 | -0.67(-4.39%) |
Sep 26, 2024 | 15.34 | 15.54 | 15.09 | 15.26 | 660,940 | +0.20(+1.33%) |
Sep 25, 2024 | 15.11 | 15.43 | 14.92 | 15.06 | 755,861 | -0.05(-0.33%) |
Sep 24, 2024 | 14.51 | 15.17 | 14.33 | 15.11 | 808,461 | +0.83(+5.81%) |
Sep 23, 2024 | 14.40 | 14.79 | 14.23 | 14.28 | 719,146 | -0.10(-0.70%) |
Sep 20, 2024 | 14.27 | 14.48 | 14.04 | 14.38 | 1,204,505 | +0.26(+1.84%) |
Sep 19, 2024 | 14.52 | 14.53 | 14.04 | 14.12 | 405,753 | +0.16(+1.15%) |
Sep 18, 2024 | 14.47 | 14.81 | 13.93 | 13.96 | 808,525 | -0.51(-3.52%) |
Sep 17, 2024 | 14.33 | 14.65 | 14.17 | 14.47 | 448,262 | +0.06(+0.42%) |
Sep 16, 2024 | 14.46 | 14.67 | 14.29 | 14.41 | 792,821 | -0.12(-0.83%) |
Sep 13, 2024 | 13.90 | 14.55 | 13.84 | 14.53 | 1,049,053 | +0.84(+6.14%) |
Sep 12, 2024 | 12.88 | 13.80 | 12.82 | 13.69 | 776,835 | +1.10(+8.74%) |
Sep 11, 2024 | 12.26 | 12.63 | 12.15 | 12.59 | 437,834 | +0.27(+2.19%) |
Sep 10, 2024 | 12.00 | 12.36 | 11.89 | 12.32 | 361,783 | +0.35(+2.92%) |
Sep 09, 2024 | 11.80 | 12.09 | 11.77 | 11.97 | 346,908 | +0.22(+1.87%) |
Sep 06, 2024 | 12.12 | 12.24 | 11.72 | 11.75 | 425,809 | -0.43(-3.53%) |
Sep 05, 2024 | 12.48 | 12.48 | 12.10 | 12.18 | 528,125 | +0.02(+0.16%) |
Sep 04, 2024 | 12.17 | 12.38 | 12.07 | 12.16 | 440,674 | -0.01(-0.08%) |
Sep 03, 2024 | 12.81 | 12.81 | 12.12 | 12.17 | 608,658 | -0.87(-6.67%) |
Aug 30, 2024 | 13.25 | 13.25 | 12.90 | 13.04 | 383,362 | -0.19(-1.44%) |
Aug 29, 2024 | 13.24 | 13.40 | 13.18 | 13.23 | 293,515 | +0.14(+1.07%) |
Aug 28, 2024 | 13.25 | 13.30 | 12.92 | 13.09 | 468,911 | -0.50(-3.68%) |
Aug 27, 2024 | 13.37 | 13.71 | 13.30 | 13.59 | 277,852 | +0.01(+0.07%) |
Aug 26, 2024 | 13.52 | 13.73 | 13.35 | 13.58 | 321,164 | +0.07(+0.52%) |
Aug 23, 2024 | 13.56 | 13.70 | 13.31 | 13.51 | 489,848 | +0.11(+0.82%) |
Aug 22, 2024 | 13.56 | 13.65 | 13.22 | 13.40 | 316,751 | -0.36(-2.62%) |
Aug 21, 2024 | 13.50 | 13.78 | 13.30 | 13.76 | 303,348 | +0.17(+1.25%) |
Aug 20, 2024 | 13.70 | 13.79 | 13.38 | 13.59 | 536,578 | +0.13(+0.97%) |
Aug 19, 2024 | 12.96 | 13.57 | 12.91 | 13.46 | 554,678 | +0.45(+3.46%) |
Aug 16, 2024 | 13.18 | 13.23 | 12.81 | 13.01 | 586,578 | +0.07(+0.54%) |
Aug 15, 2024 | 12.54 | 13.07 | 12.48 | 12.94 | 507,248 | +0.47(+3.77%) |
Aug 14, 2024 | 12.46 | 12.61 | 12.24 | 12.47 | 327,495 | +0.00(+0.00%) |
Aug 13, 2024 | 12.23 | 12.64 | 12.23 | 12.47 | 363,194 | +0.17(+1.38%) |
Aug 12, 2024 | 12.14 | 12.45 | 11.94 | 12.30 | 487,701 | +0.26(+2.16%) |
Aug 09, 2024 | 12.08 | 12.13 | 11.90 | 12.04 | 347,378 | +0.09(+0.75%) |
Aug 08, 2024 | 11.85 | 12.20 | 11.76 | 11.95 | 478,970 | +0.15(+1.27%) |
Aug 07, 2024 | 12.36 | 12.40 | 11.75 | 11.80 | 531,316 | -0.42(-3.44%) |
Aug 06, 2024 | 11.87 | 12.31 | 11.54 | 12.22 | 647,637 | +0.29(+2.43%) |
Aug 05, 2024 | 11.54 | 12.16 | 11.29 | 11.93 | 615,912 | -0.74(-5.84%) |
Aug 02, 2024 | 13.80 | 14.15 | 12.47 | 12.67 | 1,266,554 | -0.49(-3.72%) |
|