Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2024 | 15.75 | 15.91 | 15.72 | 15.73 | 693,935 | -0.08(-0.51%) |
Oct 30, 2024 | 15.83 | 15.99 | 15.77 | 15.81 | 696,370 | +0.15(+0.96%) |
Oct 29, 2024 | 15.65 | 15.72 | 15.62 | 15.66 | 332,633 | -0.02(-0.13%) |
Oct 28, 2024 | 15.84 | 15.84 | 15.68 | 15.68 | 412,191 | -0.12(-0.76%) |
Oct 25, 2024 | 15.84 | 15.90 | 15.79 | 15.80 | 499,179 | +0.09(+0.57%) |
Oct 24, 2024 | 15.89 | 15.91 | 15.68 | 15.71 | 685,426 | +0.16(+1.03%) |
Oct 23, 2024 | 15.46 | 15.60 | 15.45 | 15.55 | 465,790 | -0.32(-2.02%) |
Oct 22, 2024 | 15.80 | 15.98 | 15.80 | 15.87 | 735,376 | +0.25(+1.60%) |
Oct 21, 2024 | 15.61 | 15.68 | 15.55 | 15.62 | 965,276 | -0.13(-0.83%) |
Oct 18, 2024 | 15.74 | 15.77 | 15.68 | 15.75 | 497,597 | +0.04(+0.25%) |
Oct 17, 2024 | 15.67 | 15.74 | 15.57 | 15.71 | 829,321 | +0.01(+0.06%) |
Oct 16, 2024 | 15.65 | 15.71 | 15.60 | 15.70 | 879,851 | +0.66(+4.39%) |
Oct 15, 2024 | 15.09 | 15.18 | 15.03 | 15.04 | 732,611 | -0.06(-0.40%) |
Oct 14, 2024 | 15.08 | 15.20 | 15.06 | 15.10 | 335,699 | -0.07(-0.46%) |
Oct 11, 2024 | 14.99 | 15.21 | 14.93 | 15.17 | 1,369,226 | +0.18(+1.20%) |
Oct 10, 2024 | 14.92 | 15.02 | 14.89 | 14.99 | 415,027 | +0.13(+0.87%) |
Oct 09, 2024 | 14.88 | 14.94 | 14.81 | 14.86 | 310,775 | -0.03(-0.20%) |
Oct 08, 2024 | 14.86 | 14.92 | 14.80 | 14.89 | 541,365 | -0.20(-1.33%) |
Oct 07, 2024 | 15.10 | 15.14 | 15.05 | 15.09 | 410,294 | +0.09(+0.60%) |
Oct 04, 2024 | 15.06 | 15.17 | 14.85 | 15.00 | 571,599 | +0.21(+1.42%) |
Oct 03, 2024 | 14.84 | 14.85 | 14.77 | 14.79 | 510,418 | -0.17(-1.14%) |
Oct 02, 2024 | 15.11 | 15.14 | 14.91 | 14.96 | 868,249 | -0.32(-2.09%) |
Oct 01, 2024 | 15.45 | 15.46 | 15.20 | 15.28 | 565,496 | -0.10(-0.65%) |
Sep 30, 2024 | 15.48 | 15.58 | 15.31 | 15.38 | 415,041 | -0.23(-1.47%) |
Sep 27, 2024 | 15.52 | 15.71 | 15.49 | 15.61 | 556,009 | -0.19(-1.20%) |
Sep 26, 2024 | 15.61 | 15.82 | 15.61 | 15.80 | 647,901 | +0.54(+3.54%) |
Sep 25, 2024 | 15.27 | 15.36 | 15.18 | 15.26 | 530,962 | -0.42(-2.68%) |
Sep 24, 2024 | 15.50 | 15.71 | 15.48 | 15.68 | 493,556 | +0.22(+1.42%) |
Sep 23, 2024 | 15.41 | 15.52 | 15.38 | 15.46 | 613,415 | +0.03(+0.19%) |
Sep 20, 2024 | 15.41 | 15.48 | 15.34 | 15.43 | 1,636,494 | -0.05(-0.32%) |
Sep 19, 2024 | 15.62 | 15.63 | 15.47 | 15.48 | 920,125 | -0.07(-0.45%) |
Sep 18, 2024 | 15.59 | 15.72 | 15.44 | 15.55 | 1,045,752 | +0.01(+0.06%) |
Sep 17, 2024 | 15.73 | 15.77 | 15.53 | 15.54 | 976,616 | -0.15(-0.96%) |
Sep 16, 2024 | 15.64 | 15.72 | 15.60 | 15.69 | 1,042,667 | +0.11(+0.71%) |
Sep 13, 2024 | 15.77 | 15.90 | 15.56 | 15.58 | 1,081,611 | +0.16(+1.04%) |
Sep 12, 2024 | 15.45 | 15.46 | 15.32 | 15.42 | 1,188,819 | +0.07(+0.46%) |
Sep 11, 2024 | 15.29 | 15.36 | 15.15 | 15.35 | 843,667 | +0.05(+0.33%) |
Sep 10, 2024 | 15.36 | 15.41 | 15.22 | 15.30 | 889,129 | -0.13(-0.84%) |
Sep 09, 2024 | 15.46 | 15.51 | 15.38 | 15.43 | 605,848 | +0.08(+0.52%) |
Sep 06, 2024 | 15.54 | 15.56 | 15.31 | 15.35 | 793,884 | -0.15(-0.97%) |
Sep 05, 2024 | 15.45 | 15.58 | 15.41 | 15.50 | 742,200 | +0.53(+3.54%) |
Sep 04, 2024 | 14.89 | 15.05 | 14.86 | 14.97 | 743,074 | +0.08(+0.54%) |
Sep 03, 2024 | 14.90 | 15.02 | 14.83 | 14.89 | 477,286 | +0.24(+1.64%) |
Aug 30, 2024 | 14.54 | 14.65 | 14.53 | 14.65 | 624,336 | +0.01(+0.07%) |
Aug 29, 2024 | 14.73 | 14.76 | 14.63 | 14.64 | 259,050 | +0.00(+0.00%) |
Aug 28, 2024 | 14.79 | 14.87 | 14.60 | 14.64 | 483,243 | -0.45(-2.98%) |
Aug 27, 2024 | 15.05 | 15.13 | 15.02 | 15.09 | 269,244 | +0.07(+0.47%) |
Aug 26, 2024 | 15.12 | 15.15 | 15.01 | 15.02 | 260,856 | -0.04(-0.27%) |
Aug 23, 2024 | 14.85 | 15.10 | 14.85 | 15.06 | 593,368 | +0.41(+2.80%) |
Aug 22, 2024 | 14.77 | 14.77 | 14.63 | 14.65 | 372,940 | -0.12(-0.81%) |
Aug 21, 2024 | 14.62 | 14.78 | 14.62 | 14.77 | 483,386 | +0.23(+1.58%) |
Aug 20, 2024 | 14.52 | 14.58 | 14.48 | 14.54 | 554,037 | +0.06(+0.41%) |
Aug 19, 2024 | 14.34 | 14.58 | 14.34 | 14.48 | 417,727 | +0.33(+2.33%) |
Aug 16, 2024 | 14.04 | 14.15 | 13.98 | 14.15 | 519,230 | +0.00(+0.00%) |
Aug 15, 2024 | 14.16 | 14.18 | 14.08 | 14.15 | 790,334 | +0.01(+0.07%) |
Aug 14, 2024 | 14.17 | 14.17 | 14.10 | 14.14 | 425,750 | -0.06(-0.42%) |
Aug 13, 2024 | 14.21 | 14.23 | 14.10 | 14.20 | 641,179 | +0.26(+1.87%) |
Aug 12, 2024 | 13.98 | 14.05 | 13.87 | 13.94 | 400,882 | -0.09(-0.64%) |
Aug 09, 2024 | 14.05 | 14.08 | 13.84 | 14.03 | 421,310 | -0.17(-1.20%) |
Aug 08, 2024 | 14.20 | 14.27 | 14.11 | 14.20 | 590,618 | +0.40(+2.90%) |
Aug 07, 2024 | 13.95 | 14.07 | 13.77 | 13.80 | 780,974 | +0.47(+3.53%) |
Aug 06, 2024 | 13.21 | 13.41 | 13.18 | 13.33 | 687,963 | -0.29(-2.13%) |
Aug 05, 2024 | 13.74 | 13.80 | 13.58 | 13.62 | 647,530 | -0.65(-4.56%) |
Aug 02, 2024 | 14.22 | 14.29 | 14.11 | 14.27 | 695,633 | +0.07(+0.49%) |