Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2024 | 16.07 | 16.11 | 15.82 | 16.10 | 1,295,488 | +0.03(+0.19%) |
Oct 11, 2024 | 15.73 | 16.20 | 15.67 | 16.07 | 1,479,191 | +0.36(+2.29%) |
Oct 10, 2024 | 15.47 | 15.71 | 15.39 | 15.71 | 1,629,082 | +0.24(+1.55%) |
Oct 09, 2024 | 15.20 | 15.59 | 15.20 | 15.47 | 1,093,232 | +0.22(+1.44%) |
Oct 08, 2024 | 15.36 | 15.36 | 15.09 | 15.25 | 1,185,474 | -0.14(-0.91%) |
Oct 07, 2024 | 15.35 | 15.45 | 15.21 | 15.39 | 991,649 | -0.04(-0.26%) |
Oct 04, 2024 | 15.48 | 15.60 | 15.30 | 15.43 | 2,127,816 | +0.17(+1.11%) |
Oct 03, 2024 | 15.44 | 15.49 | 15.18 | 15.26 | 1,779,429 | -0.17(-1.10%) |
Oct 02, 2024 | 15.68 | 15.68 | 15.28 | 15.43 | 1,629,129 | -0.17(-1.09%) |
Oct 01, 2024 | 15.71 | 15.79 | 15.57 | 15.60 | 2,395,981 | -0.18(-1.14%) |
Sep 30, 2024 | 15.75 | 15.79 | 15.48 | 15.78 | 2,407,832 | +0.04(+0.25%) |
Sep 27, 2024 | 15.62 | 15.95 | 15.53 | 15.74 | 1,916,864 | +0.30(+1.94%) |
Sep 26, 2024 | 15.26 | 15.50 | 15.21 | 15.44 | 2,071,875 | +0.36(+2.39%) |
Sep 25, 2024 | 14.97 | 15.16 | 14.87 | 15.08 | 3,008,866 | +0.07(+0.47%) |
Sep 24, 2024 | 14.97 | 15.05 | 14.88 | 15.01 | 2,329,165 | +0.22(+1.49%) |
Sep 23, 2024 | 15.01 | 15.15 | 14.47 | 14.79 | 3,174,012 | -0.37(-2.44%) |
Sep 20, 2024 | 15.16 | 15.30 | 14.94 | 15.16 | 40,361,388 | -0.04(-0.26%) |
Sep 19, 2024 | 15.32 | 15.37 | 15.09 | 15.20 | 2,621,266 | +0.06(+0.40%) |
Sep 18, 2024 | 14.86 | 15.46 | 14.71 | 15.14 | 2,913,999 | +0.31(+2.09%) |
Sep 17, 2024 | 14.50 | 14.99 | 14.48 | 14.83 | 2,281,149 | +0.40(+2.77%) |
Sep 16, 2024 | 14.31 | 14.54 | 14.26 | 14.43 | 1,878,329 | +0.14(+0.98%) |
Sep 13, 2024 | 14.07 | 14.31 | 14.03 | 14.29 | 1,468,417 | +0.36(+2.58%) |
Sep 12, 2024 | 13.88 | 14.00 | 13.60 | 13.93 | 2,060,315 | +0.06(+0.43%) |
Sep 11, 2024 | 14.10 | 14.17 | 13.63 | 13.87 | 1,551,502 | -0.32(-2.26%) |
Sep 10, 2024 | 14.03 | 14.21 | 13.66 | 14.19 | 2,234,258 | +0.14(+1.00%) |
Sep 09, 2024 | 13.67 | 14.14 | 13.55 | 14.05 | 4,546,686 | +0.56(+4.15%) |
Sep 06, 2024 | 13.58 | 13.75 | 13.45 | 13.49 | 1,587,809 | -0.12(-0.85%) |
Sep 05, 2024 | 14.13 | 14.15 | 13.60 | 13.61 | 2,155,493 | -0.42(-2.97%) |
Sep 04, 2024 | 13.84 | 14.08 | 13.78 | 14.02 | 3,193,326 | +0.14(+1.00%) |
Sep 03, 2024 | 13.53 | 13.89 | 13.51 | 13.88 | 1,928,320 | +0.13(+0.94%) |
Aug 30, 2024 | 13.66 | 13.76 | 13.50 | 13.75 | 4,030,250 | +0.12(+0.87%) |
Aug 29, 2024 | 13.95 | 13.95 | 13.59 | 13.63 | 2,465,090 | -0.21(-1.50%) |
Aug 28, 2024 | 13.99 | 14.08 | 13.77 | 13.84 | 1,622,173 | -0.25(-1.76%) |
Aug 27, 2024 | 14.22 | 14.29 | 14.00 | 14.09 | 1,428,831 | -0.19(-1.32%) |
Aug 26, 2024 | 14.00 | 14.34 | 13.92 | 14.28 | 1,623,065 | +0.38(+2.71%) |
Aug 23, 2024 | 13.53 | 13.92 | 13.52 | 13.90 | 2,006,757 | +0.46(+3.39%) |
Aug 22, 2024 | 13.60 | 13.68 | 13.38 | 13.45 | 1,687,584 | -0.06(-0.44%) |
Aug 21, 2024 | 13.64 | 13.70 | 13.40 | 13.51 | 3,244,665 | -0.08(-0.58%) |
Aug 20, 2024 | 13.71 | 13.84 | 13.58 | 13.59 | 1,642,489 | -0.27(-1.93%) |
Aug 19, 2024 | 13.63 | 13.98 | 13.63 | 13.85 | 1,280,351 | +0.26(+1.89%) |
Aug 16, 2024 | 13.43 | 13.73 | 13.43 | 13.60 | 2,450,782 | +0.16(+1.18%) |
Aug 15, 2024 | 13.60 | 13.68 | 13.37 | 13.44 | 1,978,611 | +0.17(+1.27%) |
Aug 14, 2024 | 13.69 | 13.73 | 13.25 | 13.27 | 1,855,732 | -0.41(-2.97%) |
Aug 13, 2024 | 13.49 | 13.77 | 13.41 | 13.67 | 1,812,377 | +0.33(+2.45%) |
Aug 12, 2024 | 13.56 | 13.58 | 13.29 | 13.35 | 1,764,841 | -0.23(-1.68%) |
Aug 09, 2024 | 13.70 | 13.83 | 13.53 | 13.58 | 1,460,716 | -0.07(-0.51%) |
Aug 08, 2024 | 14.15 | 14.21 | 13.63 | 13.64 | 1,708,061 | -0.52(-3.64%) |
Aug 07, 2024 | 14.54 | 14.71 | 13.93 | 14.16 | 1,632,201 | -0.23(-1.58%) |
Aug 06, 2024 | 14.14 | 14.60 | 14.09 | 14.39 | 2,013,797 | +0.16(+1.11%) |
Aug 05, 2024 | 14.49 | 14.51 | 14.06 | 14.23 | 1,953,466 | -0.73(-4.90%) |
Aug 02, 2024 | 15.13 | 15.31 | 14.91 | 14.96 | 1,372,853 | -0.47(-3.02%) |
|