Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2024 | 15.45 | 15.67 | 15.36 | 15.60 | 2,050,534 | +0.20(+1.30%) |
Oct 11, 2024 | 15.62 | 15.69 | 15.39 | 15.40 | 2,189,337 | -0.18(-1.16%) |
Oct 10, 2024 | 15.25 | 15.62 | 15.08 | 15.58 | 3,463,510 | +0.49(+3.25%) |
Oct 09, 2024 | 14.94 | 15.11 | 14.90 | 15.09 | 2,294,876 | -0.18(-1.18%) |
Oct 08, 2024 | 15.15 | 15.30 | 15.07 | 15.27 | 2,434,667 | -0.08(-0.52%) |
Oct 07, 2024 | 15.40 | 15.50 | 15.29 | 15.35 | 1,792,166 | -0.17(-1.10%) |
Oct 04, 2024 | 15.59 | 15.70 | 15.45 | 15.52 | 1,875,058 | -0.15(-0.96%) |
Oct 03, 2024 | 15.64 | 15.80 | 15.54 | 15.67 | 2,012,386 | -0.39(-2.43%) |
Oct 02, 2024 | 16.03 | 16.11 | 15.89 | 16.06 | 2,241,402 | -0.29(-1.77%) |
Oct 01, 2024 | 15.82 | 16.38 | 15.78 | 16.35 | 3,209,735 | +1.00(+6.51%) |
Sep 30, 2024 | 15.76 | 15.76 | 15.22 | 15.35 | 4,340,687 | -0.89(-5.48%) |
Sep 27, 2024 | 16.41 | 16.49 | 16.17 | 16.24 | 3,971,434 | +0.08(+0.50%) |
Sep 26, 2024 | 16.10 | 16.27 | 15.21 | 16.16 | 2,864,169 | +0.47(+3.00%) |
Sep 25, 2024 | 15.68 | 15.78 | 15.61 | 15.69 | 2,289,574 | +0.11(+0.71%) |
Sep 24, 2024 | 15.57 | 15.65 | 15.18 | 15.58 | 2,520,325 | +0.07(+0.45%) |
Sep 23, 2024 | 15.43 | 15.75 | 15.36 | 15.51 | 3,134,175 | +0.36(+2.38%) |
Sep 20, 2024 | 15.11 | 15.23 | 14.88 | 15.15 | 5,263,146 | +0.45(+3.06%) |
Sep 19, 2024 | 14.82 | 14.94 | 14.46 | 14.70 | 2,291,178 | +0.33(+2.30%) |
Sep 18, 2024 | 14.64 | 15.19 | 14.34 | 14.37 | 3,657,637 | -0.08(-0.55%) |
Sep 17, 2024 | 14.50 | 14.76 | 14.38 | 14.45 | 3,014,548 | -0.07(-0.48%) |
Sep 16, 2024 | 14.50 | 14.83 | 14.41 | 14.52 | 3,757,138 | +0.31(+2.18%) |
Sep 13, 2024 | 14.31 | 14.34 | 14.12 | 14.21 | 3,375,289 | +0.37(+2.67%) |
Sep 12, 2024 | 13.47 | 13.93 | 13.44 | 13.84 | 4,000,738 | +0.45(+3.40%) |
Sep 11, 2024 | 13.15 | 13.42 | 13.00 | 13.39 | 2,212,888 | -0.03(-0.22%) |
Sep 10, 2024 | 13.29 | 13.45 | 13.09 | 13.42 | 2,096,090 | +0.12(+0.89%) |
Sep 09, 2024 | 13.29 | 13.37 | 13.18 | 13.30 | 1,363,552 | +0.12(+0.90%) |
Sep 06, 2024 | 13.40 | 13.44 | 13.18 | 13.18 | 1,862,032 | -0.25(-1.84%) |
Sep 05, 2024 | 13.63 | 13.83 | 13.42 | 13.43 | 2,502,089 | +0.04(+0.30%) |
Sep 04, 2024 | 13.29 | 13.52 | 13.29 | 13.39 | 2,907,768 | -0.20(-1.45%) |
Sep 03, 2024 | 13.66 | 13.70 | 13.36 | 13.58 | 3,592,875 | +0.01(+0.07%) |
Aug 30, 2024 | 13.69 | 13.82 | 13.55 | 13.57 | 3,619,161 | -0.33(-2.35%) |
Aug 29, 2024 | 14.14 | 14.17 | 13.86 | 13.90 | 2,604,665 | +0.01(+0.07%) |
Aug 28, 2024 | 13.88 | 14.03 | 13.83 | 13.89 | 3,044,200 | -0.28(-1.95%) |
Aug 27, 2024 | 14.03 | 14.31 | 13.91 | 14.17 | 2,569,711 | +0.09(+0.63%) |
Aug 26, 2024 | 14.40 | 14.41 | 13.94 | 14.08 | 4,067,166 | -0.27(-1.86%) |
Aug 23, 2024 | 14.60 | 14.60 | 14.01 | 14.34 | 11,504,706 | -1.23(-7.87%) |
Aug 22, 2024 | 15.75 | 15.83 | 15.44 | 15.57 | 5,591,853 | -0.89(-5.40%) |
Aug 21, 2024 | 16.54 | 16.58 | 16.05 | 16.46 | 3,594,781 | -0.53(-3.14%) |
Aug 20, 2024 | 17.21 | 17.42 | 16.92 | 16.99 | 4,231,971 | +0.05(+0.29%) |
Aug 19, 2024 | 16.40 | 17.00 | 16.35 | 16.94 | 3,589,483 | +0.41(+2.45%) |
Aug 16, 2024 | 16.17 | 16.61 | 16.05 | 16.54 | 4,868,192 | +0.59(+3.72%) |
Aug 15, 2024 | 16.03 | 16.05 | 15.74 | 15.95 | 4,417,035 | +0.17(+1.06%) |
Aug 14, 2024 | 15.39 | 15.84 | 15.38 | 15.78 | 6,770,805 | +0.77(+5.14%) |
Aug 13, 2024 | 14.85 | 15.12 | 14.78 | 15.01 | 4,762,129 | +0.40(+2.70%) |
Aug 12, 2024 | 15.13 | 15.23 | 14.60 | 14.61 | 5,002,292 | -0.70(-4.58%) |
Aug 09, 2024 | 15.18 | 15.31 | 14.96 | 15.31 | 3,443,180 | +0.14(+0.91%) |
Aug 08, 2024 | 15.63 | 15.76 | 15.16 | 15.17 | 4,071,922 | -0.65(-4.12%) |
Aug 07, 2024 | 16.37 | 16.42 | 15.73 | 15.83 | 1,986,325 | -0.44(-2.73%) |
Aug 06, 2024 | 15.77 | 16.36 | 15.71 | 16.27 | 2,036,121 | +0.27(+1.67%) |
Aug 05, 2024 | 15.56 | 16.14 | 15.18 | 16.00 | 2,906,442 | -0.22(-1.34%) |
Aug 02, 2024 | 16.99 | 17.00 | 16.02 | 16.22 | 2,871,554 | -0.53(-3.18%) |
|