Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 15.08 | 15.08 | 14.70 | 14.88 | 25,979 | -0.17(-1.13%) |
Oct 17, 2024 | 14.99 | 15.21 | 14.91 | 15.05 | 36,032 | +0.13(+0.87%) |
Oct 16, 2024 | 14.79 | 14.97 | 14.79 | 14.92 | 41,577 | +0.24(+1.63%) |
Oct 15, 2024 | 14.76 | 14.97 | 14.66 | 14.68 | 39,608 | +0.08(+0.55%) |
Oct 14, 2024 | 14.51 | 14.63 | 14.41 | 14.60 | 27,731 | +0.02(+0.14%) |
Oct 11, 2024 | 14.50 | 14.59 | 14.43 | 14.58 | 21,767 | +0.14(+0.97%) |
Oct 10, 2024 | 14.40 | 14.52 | 14.39 | 14.44 | 26,907 | -0.05(-0.35%) |
Oct 09, 2024 | 14.45 | 14.64 | 14.45 | 14.49 | 40,413 | +0.07(+0.49%) |
Oct 08, 2024 | 14.22 | 14.51 | 14.16 | 14.42 | 53,496 | +0.23(+1.62%) |
Oct 07, 2024 | 14.38 | 14.45 | 14.12 | 14.19 | 45,789 | -0.24(-1.66%) |
Oct 04, 2024 | 14.42 | 14.56 | 14.39 | 14.43 | 33,184 | +0.03(+0.21%) |
Oct 03, 2024 | 14.58 | 14.58 | 14.28 | 14.40 | 63,886 | -0.20(-1.37%) |
Oct 02, 2024 | 14.76 | 14.80 | 14.57 | 14.60 | 16,756 | -0.14(-0.95%) |
Oct 01, 2024 | 14.81 | 14.81 | 14.49 | 14.74 | 30,372 | +0.00(+0.00%) |
Sep 30, 2024 | 14.68 | 14.76 | 14.60 | 14.74 | 22,414 | +0.06(+0.41%) |
Sep 27, 2024 | 14.87 | 15.05 | 14.62 | 14.68 | 37,419 | -0.30(-2.00%) |
Sep 26, 2024 | 14.70 | 14.98 | 14.59 | 14.98 | 76,600 | +0.39(+2.67%) |
Sep 25, 2024 | 14.45 | 14.62 | 14.33 | 14.59 | 45,314 | +0.12(+0.83%) |
Sep 24, 2024 | 14.63 | 14.63 | 14.41 | 14.47 | 45,110 | -0.10(-0.69%) |
Sep 23, 2024 | 14.25 | 14.63 | 14.25 | 14.57 | 92,068 | +0.47(+3.33%) |
Sep 20, 2024 | 15.10 | 15.20 | 14.06 | 14.10 | 315,663 | -1.11(-7.30%) |
Sep 19, 2024 | 15.41 | 15.41 | 15.04 | 15.21 | 30,053 | -0.04(-0.26%) |
Sep 18, 2024 | 15.26 | 15.41 | 15.20 | 15.25 | 38,289 | -0.08(-0.52%) |
Sep 17, 2024 | 15.27 | 15.45 | 15.20 | 15.33 | 45,384 | +0.02(+0.13%) |
Sep 16, 2024 | 15.40 | 15.43 | 15.22 | 15.31 | 37,444 | -0.04(-0.26%) |
Sep 13, 2024 | 15.01 | 15.41 | 15.01 | 15.35 | 45,300 | +0.30(+1.99%) |
Sep 12, 2024 | 15.09 | 15.24 | 14.88 | 15.05 | 79,053 | +0.02(+0.13%) |
Sep 11, 2024 | 15.20 | 15.20 | 14.93 | 15.03 | 36,188 | -0.21(-1.38%) |
Sep 10, 2024 | 15.12 | 15.24 | 15.11 | 15.24 | 36,895 | +0.09(+0.59%) |
Sep 09, 2024 | 15.17 | 15.39 | 15.03 | 15.15 | 50,773 | +0.05(+0.33%) |
Sep 06, 2024 | 15.27 | 15.27 | 15.02 | 15.10 | 31,758 | -0.18(-1.18%) |
Sep 05, 2024 | 15.30 | 15.39 | 15.24 | 15.28 | 34,813 | +0.09(+0.59%) |
Sep 04, 2024 | 15.23 | 15.34 | 15.01 | 15.19 | 70,116 | -0.10(-0.65%) |
Sep 03, 2024 | 15.10 | 15.36 | 15.09 | 15.29 | 85,233 | +0.07(+0.46%) |
Aug 30, 2024 | 15.14 | 15.25 | 15.03 | 15.22 | 44,536 | +0.02(+0.13%) |
Aug 29, 2024 | 15.11 | 15.25 | 14.99 | 15.20 | 43,324 | +0.07(+0.46%) |
Aug 28, 2024 | 15.00 | 15.13 | 14.96 | 15.13 | 48,006 | +0.15(+1.00%) |
Aug 27, 2024 | 14.89 | 15.03 | 14.73 | 14.98 | 27,465 | +0.11(+0.74%) |
Aug 26, 2024 | 14.95 | 15.02 | 14.82 | 14.87 | 74,290 | -0.10(-0.67%) |
Aug 23, 2024 | 14.65 | 15.00 | 14.65 | 14.97 | 67,519 | +0.35(+2.39%) |
Aug 22, 2024 | 14.77 | 14.77 | 14.54 | 14.62 | 26,008 | -0.07(-0.48%) |
Aug 21, 2024 | 14.71 | 14.80 | 14.57 | 14.69 | 38,986 | +0.00(+0.00%) |
Aug 20, 2024 | 14.72 | 14.74 | 14.53 | 14.69 | 41,694 | +0.01(+0.07%) |
Aug 19, 2024 | 14.59 | 14.79 | 14.59 | 14.68 | 36,726 | -0.09(-0.61%) |
Aug 16, 2024 | 14.60 | 14.83 | 14.60 | 14.77 | 43,304 | +0.08(+0.54%) |
Aug 15, 2024 | 14.90 | 15.00 | 14.62 | 14.69 | 106,554 | +0.01(+0.07%) |
Aug 14, 2024 | 14.53 | 14.72 | 14.47 | 14.68 | 48,680 | +0.34(+2.37%) |
Aug 13, 2024 | 14.13 | 14.36 | 14.04 | 14.34 | 54,046 | +0.34(+2.43%) |
Aug 12, 2024 | 14.30 | 14.30 | 14.00 | 14.00 | 21,931 | -0.23(-1.62%) |
Aug 09, 2024 | 14.16 | 14.23 | 14.05 | 14.23 | 25,912 | +0.15(+1.07%) |
Aug 08, 2024 | 14.07 | 14.13 | 13.98 | 14.08 | 23,163 | +0.06(+0.43%) |
Aug 07, 2024 | 14.06 | 14.40 | 13.92 | 14.02 | 52,491 | +0.11(+0.79%) |
Aug 06, 2024 | 13.65 | 13.96 | 13.62 | 13.91 | 61,126 | +0.21(+1.53%) |
Aug 05, 2024 | 13.67 | 13.78 | 13.35 | 13.70 | 68,588 | -0.18(-1.30%) |
Aug 02, 2024 | 13.71 | 13.97 | 13.71 | 13.88 | 57,040 | -0.12(-0.86%) |
|