Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 17.20 | 17.66 | 17.12 | 17.38 | 566,868 | +0.31(+1.82%) |
Oct 17, 2024 | 17.10 | 17.34 | 16.68 | 17.07 | 469,796 | +0.75(+4.60%) |
Oct 16, 2024 | 16.92 | 16.92 | 16.22 | 16.32 | 384,176 | -0.51(-3.03%) |
Oct 15, 2024 | 16.43 | 17.18 | 16.23 | 16.83 | 486,801 | +0.21(+1.26%) |
Oct 14, 2024 | 16.18 | 16.75 | 16.07 | 16.62 | 609,918 | +0.53(+3.29%) |
Oct 11, 2024 | 15.59 | 16.16 | 15.54 | 16.09 | 337,420 | +0.48(+3.07%) |
Oct 10, 2024 | 15.11 | 15.62 | 15.06 | 15.61 | 213,487 | +0.26(+1.69%) |
Oct 09, 2024 | 15.32 | 15.71 | 15.24 | 15.35 | 275,365 | -0.01(-0.07%) |
Oct 08, 2024 | 15.47 | 15.65 | 15.28 | 15.36 | 400,625 | -0.04(-0.26%) |
Oct 07, 2024 | 15.28 | 15.53 | 14.96 | 15.40 | 490,753 | +0.75(+5.12%) |
Oct 04, 2024 | 14.62 | 14.74 | 14.32 | 14.65 | 522,625 | +0.28(+1.95%) |
Oct 03, 2024 | 14.78 | 15.11 | 14.18 | 14.37 | 515,516 | -0.56(-3.75%) |
Oct 02, 2024 | 15.03 | 15.44 | 14.62 | 14.93 | 581,837 | -0.12(-0.80%) |
Oct 01, 2024 | 16.00 | 16.21 | 14.90 | 15.05 | 911,814 | -1.07(-6.64%) |
Sep 30, 2024 | 15.18 | 16.14 | 15.14 | 16.12 | 838,449 | +0.84(+5.46%) |
Sep 27, 2024 | 15.02 | 15.38 | 14.89 | 15.29 | 493,369 | +0.38(+2.52%) |
Sep 26, 2024 | 14.65 | 15.01 | 14.25 | 14.91 | 508,873 | +0.44(+3.04%) |
Sep 25, 2024 | 14.59 | 14.76 | 14.22 | 14.47 | 352,881 | -0.12(-0.82%) |
Sep 24, 2024 | 14.56 | 14.87 | 14.21 | 14.59 | 651,020 | +0.60(+4.29%) |
Sep 23, 2024 | 13.73 | 14.00 | 13.53 | 13.99 | 2,631,648 | +0.32(+2.34%) |
Sep 20, 2024 | 14.13 | 14.26 | 13.60 | 13.67 | 2,060,115 | -0.44(-3.12%) |
Sep 19, 2024 | 14.28 | 14.34 | 14.06 | 14.11 | 417,467 | +0.19(+1.36%) |
Sep 18, 2024 | 14.11 | 14.37 | 13.91 | 13.92 | 569,033 | -0.17(-1.21%) |
Sep 17, 2024 | 14.38 | 14.53 | 13.95 | 14.09 | 518,813 | -0.10(-0.70%) |
Sep 16, 2024 | 14.86 | 15.06 | 14.07 | 14.19 | 812,194 | -0.67(-4.51%) |
Sep 13, 2024 | 15.07 | 15.45 | 14.61 | 14.86 | 565,829 | +0.03(+0.20%) |
Sep 12, 2024 | 14.71 | 15.06 | 14.60 | 14.83 | 363,921 | +0.17(+1.16%) |
Sep 11, 2024 | 14.77 | 14.97 | 14.61 | 14.66 | 373,880 | -0.30(-2.01%) |
Sep 10, 2024 | 15.86 | 15.91 | 14.95 | 14.96 | 355,262 | -0.71(-4.53%) |
Sep 09, 2024 | 15.98 | 16.79 | 15.66 | 15.67 | 570,605 | -0.18(-1.14%) |
Sep 06, 2024 | 16.14 | 16.38 | 15.60 | 15.85 | 652,104 | -0.25(-1.55%) |
Sep 05, 2024 | 15.68 | 17.34 | 15.36 | 16.10 | 1,442,462 | -2.89(-15.22%) |
Sep 04, 2024 | 18.89 | 19.45 | 18.59 | 18.99 | 588,697 | +0.02(+0.11%) |
Sep 03, 2024 | 19.28 | 19.78 | 18.91 | 18.97 | 689,975 | -0.65(-3.31%) |
Aug 30, 2024 | 19.00 | 19.68 | 18.73 | 19.62 | 463,339 | +0.91(+4.86%) |
Aug 29, 2024 | 18.80 | 19.00 | 18.63 | 18.71 | 234,924 | +0.11(+0.59%) |
Aug 28, 2024 | 18.45 | 18.73 | 18.24 | 18.60 | 233,283 | +0.11(+0.59%) |
Aug 27, 2024 | 18.47 | 18.70 | 18.14 | 18.49 | 181,828 | -0.22(-1.18%) |
Aug 26, 2024 | 18.35 | 18.93 | 18.25 | 18.71 | 169,283 | +0.44(+2.41%) |
Aug 23, 2024 | 18.33 | 18.56 | 18.14 | 18.27 | 302,227 | +0.09(+0.50%) |
Aug 22, 2024 | 18.59 | 18.70 | 18.13 | 18.18 | 131,499 | -0.42(-2.26%) |
Aug 21, 2024 | 18.40 | 18.63 | 18.06 | 18.60 | 211,021 | +0.40(+2.20%) |
Aug 20, 2024 | 18.29 | 18.45 | 17.87 | 18.20 | 218,345 | -0.10(-0.55%) |
Aug 19, 2024 | 17.63 | 18.31 | 17.51 | 18.30 | 236,675 | +0.19(+1.05%) |
Aug 16, 2024 | 17.95 | 18.27 | 17.95 | 18.11 | 266,984 | +0.20(+1.12%) |
Aug 15, 2024 | 18.05 | 18.26 | 17.83 | 17.91 | 177,945 | +0.36(+2.05%) |
Aug 14, 2024 | 17.94 | 18.31 | 17.39 | 17.55 | 134,993 | -0.21(-1.18%) |
Aug 13, 2024 | 17.46 | 17.77 | 17.18 | 17.76 | 277,892 | +0.47(+2.72%) |
Aug 12, 2024 | 17.41 | 17.44 | 16.97 | 17.29 | 216,684 | -0.18(-1.03%) |
Aug 09, 2024 | 17.63 | 17.82 | 17.33 | 17.47 | 223,251 | -0.27(-1.52%) |
Aug 08, 2024 | 17.50 | 17.92 | 17.06 | 17.74 | 218,628 | +0.60(+3.50%) |
Aug 07, 2024 | 17.67 | 17.89 | 17.11 | 17.14 | 200,311 | -0.09(-0.52%) |
Aug 06, 2024 | 17.14 | 17.47 | 16.55 | 17.23 | 471,879 | +0.34(+2.01%) |
Aug 05, 2024 | 16.34 | 17.07 | 16.34 | 16.89 | 378,738 | -0.35(-2.03%) |
Aug 02, 2024 | 17.05 | 17.47 | 16.63 | 17.24 | 407,103 | -0.71(-3.96%) |
|