Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 16, 2024 | 15.43 | 15.83 | 15.11 | 15.70 | 8,013 | +0.01(+0.06%) |
Oct 15, 2024 | 15.38 | 15.70 | 15.38 | 15.69 | 4,385 | +0.26(+1.69%) |
Oct 14, 2024 | 15.72 | 15.72 | 15.43 | 15.43 | 660 | -0.57(-3.56%) |
Oct 11, 2024 | 16.37 | 16.37 | 15.76 | 16.00 | 2,503 | -0.11(-0.68%) |
Oct 10, 2024 | 15.78 | 16.11 | 15.41 | 16.11 | 2,126 | +0.44(+2.80%) |
Oct 09, 2024 | 15.96 | 15.96 | 15.67 | 15.67 | 2,244 | -0.58(-3.56%) |
Oct 08, 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 719 | +0.20(+1.25%) |
Oct 07, 2024 | 16.25 | 16.30 | 16.05 | 16.05 | 3,718 | -0.02(-0.10%) |
Oct 04, 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 291 | -0.24(-1.50%) |
Oct 03, 2024 | 16.24 | 16.31 | 16.23 | 16.31 | 2,329 | -0.17(-1.03%) |
Oct 02, 2024 | 14.95 | 16.53 | 14.95 | 16.48 | 6,890 | +1.53(+10.23%) |
Oct 01, 2024 | 14.77 | 14.96 | 14.73 | 14.95 | 4,961 | +0.00(+0.00%) |
Sep 30, 2024 | 14.75 | 14.95 | 14.75 | 14.95 | 1,097 | +0.20(+1.36%) |
Sep 27, 2024 | 14.68 | 14.75 | 14.50 | 14.75 | 1,418 | +0.10(+0.68%) |
Sep 26, 2024 | 14.31 | 14.65 | 14.31 | 14.65 | 1,010 | +0.15(+1.03%) |
Sep 25, 2024 | 14.34 | 14.50 | 14.18 | 14.50 | 3,956 | +0.12(+0.83%) |
Sep 24, 2024 | 14.36 | 14.56 | 14.36 | 14.38 | 1,060 | -0.18(-1.27%) |
Sep 23, 2024 | 14.41 | 14.61 | 14.41 | 14.56 | 1,497 | -0.25(-1.66%) |
Sep 20, 2024 | 13.98 | 14.81 | 13.94 | 14.81 | 8,995 | +0.79(+5.60%) |
Sep 19, 2024 | 13.52 | 14.03 | 13.52 | 14.03 | 6,427 | +0.60(+4.43%) |
Sep 18, 2024 | 13.98 | 13.98 | 13.43 | 13.43 | 5,429 | -0.57(-4.07%) |
Sep 17, 2024 | 14.06 | 14.63 | 13.93 | 14.00 | 11,907 | -0.33(-2.30%) |
Sep 16, 2024 | 14.07 | 14.57 | 14.07 | 14.33 | 2,442 | +0.35(+2.50%) |
Sep 13, 2024 | 14.00 | 14.00 | 13.98 | 13.98 | 1,073 | -0.07(-0.50%) |
Sep 12, 2024 | 13.93 | 14.20 | 13.93 | 14.05 | 3,592 | -0.10(-0.71%) |
Sep 11, 2024 | 14.53 | 14.53 | 14.15 | 14.15 | 4,162 | -0.40(-2.78%) |
Sep 10, 2024 | 14.83 | 14.83 | 14.36 | 14.55 | 1,821 | +0.03(+0.17%) |
Sep 09, 2024 | 14.75 | 15.01 | 14.53 | 14.53 | 4,019 | -0.26(-1.76%) |
Sep 06, 2024 | 14.79 | 14.79 | 14.79 | 14.79 | 588 | -0.21(-1.40%) |
Sep 05, 2024 | 15.40 | 15.40 | 15.00 | 15.00 | 2,361 | -0.21(-1.40%) |
Sep 04, 2024 | 15.29 | 15.58 | 15.19 | 15.21 | 2,510 | -0.09(-0.57%) |
Sep 03, 2024 | 15.26 | 15.55 | 15.10 | 15.30 | 3,397 | -0.23(-1.48%) |
Aug 30, 2024 | 15.50 | 15.70 | 15.27 | 15.53 | 4,235 | -0.25(-1.55%) |
Aug 29, 2024 | 15.34 | 16.00 | 15.34 | 15.78 | 3,844 | -0.03(-0.16%) |
Aug 28, 2024 | 16.20 | 16.40 | 15.70 | 15.80 | 3,049 | -0.44(-2.73%) |
Aug 27, 2024 | 16.25 | 16.25 | 15.80 | 16.24 | 1,554 | +0.49(+3.13%) |
Aug 26, 2024 | 15.95 | 16.25 | 15.70 | 15.75 | 7,748 | -0.40(-2.48%) |
Aug 23, 2024 | 16.55 | 16.55 | 16.15 | 16.15 | 5,890 | -0.35(-2.12%) |
Aug 22, 2024 | 15.10 | 16.50 | 15.10 | 16.50 | 10,550 | -0.10(-0.60%) |
Aug 21, 2024 | 16.77 | 16.77 | 16.37 | 16.60 | 5,011 | -0.19(-1.13%) |
Aug 20, 2024 | 17.00 | 17.00 | 16.79 | 16.79 | 1,832 | -0.61(-3.50%) |
Aug 19, 2024 | 17.11 | 17.40 | 17.11 | 17.40 | 981 | -0.10(-0.57%) |
Aug 16, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 1,168 | +0.00(+0.00%) |
Aug 15, 2024 | 17.63 | 17.70 | 17.50 | 17.50 | 5,613 | -0.05(-0.28%) |
Aug 14, 2024 | 18.22 | 18.38 | 17.55 | 17.55 | 5,744 | -0.82(-4.46%) |
Aug 13, 2024 | 18.37 | 18.37 | 18.36 | 18.37 | 762 | -0.52(-2.75%) |
Aug 12, 2024 | 18.58 | 18.89 | 18.58 | 18.89 | 1,074 | +0.00(+0.00%) |
Aug 09, 2024 | 18.32 | 18.89 | 18.30 | 18.89 | 6,691 | +0.16(+0.85%) |
Aug 08, 2024 | 18.90 | 18.90 | 17.68 | 18.73 | 2,747 | +0.35(+1.90%) |
Aug 07, 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 373 | -0.61(-3.21%) |
Aug 06, 2024 | 18.95 | 18.99 | 18.95 | 18.99 | 1,094 | +0.63(+3.43%) |
Aug 05, 2024 | 17.97 | 18.90 | 17.97 | 18.36 | 3,487 | -0.31(-1.66%) |
Aug 02, 2024 | 18.01 | 18.67 | 18.01 | 18.67 | 1,012 | +0.03(+0.16%) |
|