Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2024 | 16.45 | 16.59 | 16.36 | 16.38 | 299,819 | -0.01(-0.06%) |
Oct 11, 2024 | 16.04 | 16.45 | 16.04 | 16.39 | 312,856 | +0.32(+1.99%) |
Oct 10, 2024 | 16.56 | 16.63 | 15.40 | 16.07 | 946,446 | -0.73(-4.35%) |
Oct 09, 2024 | 15.94 | 16.81 | 15.87 | 16.80 | 1,047,214 | +0.92(+5.79%) |
Oct 08, 2024 | 16.02 | 16.07 | 15.79 | 15.88 | 320,308 | -0.08(-0.50%) |
Oct 07, 2024 | 16.03 | 16.15 | 15.73 | 15.96 | 621,051 | -0.07(-0.44%) |
Oct 04, 2024 | 15.75 | 16.07 | 15.63 | 16.03 | 360,182 | +0.55(+3.55%) |
Oct 03, 2024 | 15.55 | 15.69 | 15.37 | 15.48 | 292,562 | -0.09(-0.58%) |
Oct 02, 2024 | 15.40 | 15.86 | 15.40 | 15.57 | 269,699 | -0.01(-0.06%) |
Oct 01, 2024 | 15.65 | 15.65 | 15.38 | 15.58 | 420,037 | -0.16(-1.02%) |
Sep 30, 2024 | 15.34 | 15.81 | 15.29 | 15.74 | 559,235 | +0.31(+2.01%) |
Sep 27, 2024 | 15.57 | 15.81 | 15.36 | 15.43 | 368,984 | -0.09(-0.58%) |
Sep 26, 2024 | 15.53 | 15.77 | 15.45 | 15.52 | 563,766 | +0.12(+0.78%) |
Sep 25, 2024 | 15.26 | 15.53 | 15.18 | 15.40 | 406,617 | +0.11(+0.72%) |
Sep 24, 2024 | 15.38 | 15.48 | 15.25 | 15.29 | 383,910 | -0.10(-0.65%) |
Sep 23, 2024 | 15.75 | 15.93 | 15.37 | 15.39 | 600,230 | -0.33(-2.10%) |
Sep 20, 2024 | 15.55 | 15.83 | 15.52 | 15.72 | 2,764,646 | +0.06(+0.38%) |
Sep 19, 2024 | 15.95 | 15.95 | 15.60 | 15.66 | 571,657 | +0.14(+0.90%) |
Sep 18, 2024 | 15.46 | 15.78 | 15.40 | 15.52 | 428,988 | +0.05(+0.32%) |
Sep 17, 2024 | 15.62 | 15.82 | 15.44 | 15.47 | 398,030 | -0.04(-0.26%) |
Sep 16, 2024 | 15.23 | 15.60 | 15.21 | 15.51 | 488,527 | +0.37(+2.44%) |
Sep 13, 2024 | 15.18 | 15.44 | 15.06 | 15.14 | 451,140 | +0.13(+0.87%) |
Sep 12, 2024 | 14.70 | 15.11 | 14.67 | 15.01 | 572,611 | +0.32(+2.18%) |
Sep 11, 2024 | 14.73 | 14.79 | 14.33 | 14.69 | 357,937 | -0.10(-0.68%) |
Sep 10, 2024 | 14.62 | 14.85 | 14.43 | 14.79 | 507,515 | +0.22(+1.51%) |
Sep 09, 2024 | 14.80 | 15.19 | 14.55 | 14.57 | 577,323 | -0.14(-0.95%) |
Sep 06, 2024 | 15.30 | 15.52 | 14.70 | 14.71 | 722,209 | -0.69(-4.48%) |
Sep 05, 2024 | 15.48 | 15.48 | 15.20 | 15.40 | 504,110 | -0.03(-0.19%) |
Sep 04, 2024 | 15.40 | 15.64 | 15.32 | 15.43 | 316,355 | -0.08(-0.52%) |
Sep 03, 2024 | 15.77 | 15.85 | 15.45 | 15.51 | 562,281 | -0.46(-2.88%) |
Aug 30, 2024 | 15.82 | 15.98 | 15.73 | 15.97 | 559,985 | +0.16(+1.01%) |
Aug 29, 2024 | 15.69 | 16.15 | 15.46 | 15.81 | 569,926 | +0.20(+1.28%) |
Aug 28, 2024 | 15.65 | 16.02 | 15.56 | 15.61 | 752,790 | -0.06(-0.38%) |
Aug 27, 2024 | 15.77 | 15.89 | 15.55 | 15.67 | 343,681 | -0.23(-1.45%) |
Aug 26, 2024 | 15.85 | 16.26 | 15.69 | 15.90 | 563,354 | +0.17(+1.08%) |
Aug 23, 2024 | 15.30 | 15.86 | 15.30 | 15.73 | 621,907 | +0.41(+2.68%) |
Aug 22, 2024 | 15.53 | 15.67 | 15.30 | 15.32 | 581,181 | -0.40(-2.54%) |
Aug 21, 2024 | 15.43 | 15.90 | 14.94 | 15.72 | 1,086,665 | +1.18(+8.12%) |
Aug 20, 2024 | 14.96 | 15.05 | 14.49 | 14.54 | 247,974 | -0.43(-2.87%) |
Aug 19, 2024 | 14.75 | 15.02 | 14.68 | 14.97 | 540,578 | +0.23(+1.56%) |
Aug 16, 2024 | 14.76 | 15.03 | 14.73 | 14.74 | 266,726 | -0.01(-0.07%) |
Aug 15, 2024 | 14.94 | 15.01 | 14.58 | 14.75 | 387,081 | +0.12(+0.82%) |
Aug 14, 2024 | 14.58 | 14.64 | 14.28 | 14.63 | 322,289 | +0.05(+0.34%) |
Aug 13, 2024 | 14.42 | 14.77 | 14.37 | 14.58 | 317,327 | +0.17(+1.18%) |
Aug 12, 2024 | 14.59 | 14.62 | 14.26 | 14.41 | 295,503 | -0.24(-1.64%) |
Aug 09, 2024 | 14.67 | 14.76 | 14.38 | 14.65 | 236,582 | -0.07(-0.48%) |
Aug 08, 2024 | 14.41 | 14.88 | 14.37 | 14.72 | 295,018 | +0.42(+2.94%) |
Aug 07, 2024 | 14.51 | 14.73 | 14.08 | 14.30 | 360,623 | -0.01(-0.07%) |
Aug 06, 2024 | 14.08 | 14.65 | 14.02 | 14.31 | 307,664 | +0.24(+1.71%) |
Aug 05, 2024 | 13.60 | 14.13 | 13.37 | 14.07 | 595,955 | -0.23(-1.61%) |
Aug 02, 2024 | 14.94 | 14.99 | 13.95 | 14.30 | 829,412 | -1.13(-7.32%) |