Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 15.28 | 15.46 | 15.16 | 15.40 | 1,662,734 | +0.21(+1.38%) |
Oct 17, 2024 | 15.30 | 15.33 | 14.97 | 15.19 | 1,417,862 | -0.10(-0.65%) |
Oct 16, 2024 | 15.32 | 15.55 | 15.27 | 15.29 | 2,142,574 | +0.12(+0.79%) |
Oct 15, 2024 | 15.30 | 15.42 | 15.16 | 15.17 | 1,781,372 | -0.07(-0.46%) |
Oct 14, 2024 | 15.10 | 15.27 | 15.04 | 15.24 | 1,857,166 | +0.19(+1.26%) |
Oct 11, 2024 | 15.20 | 15.32 | 15.03 | 15.05 | 2,654,803 | -0.30(-1.95%) |
Oct 10, 2024 | 15.07 | 15.37 | 15.04 | 15.35 | 3,409,991 | +0.21(+1.39%) |
Oct 09, 2024 | 14.84 | 15.23 | 14.79 | 15.14 | 2,213,216 | +0.24(+1.61%) |
Oct 08, 2024 | 14.72 | 14.95 | 14.71 | 14.90 | 1,805,811 | +0.14(+0.95%) |
Oct 07, 2024 | 14.95 | 14.96 | 14.66 | 14.76 | 2,072,238 | -0.22(-1.47%) |
Oct 04, 2024 | 15.27 | 15.33 | 14.96 | 14.98 | 1,906,892 | -0.12(-0.79%) |
Oct 03, 2024 | 14.99 | 15.11 | 14.89 | 15.10 | 1,822,175 | +0.06(+0.40%) |
Oct 02, 2024 | 15.50 | 15.54 | 14.99 | 15.04 | 2,623,397 | -0.44(-2.84%) |
Oct 01, 2024 | 15.50 | 15.57 | 15.36 | 15.48 | 2,586,950 | -0.08(-0.51%) |
Sep 30, 2024 | 15.59 | 15.94 | 15.51 | 15.56 | 5,253,910 | -0.10(-0.64%) |
Sep 27, 2024 | 15.63 | 15.75 | 15.53 | 15.66 | 2,141,688 | +0.15(+0.97%) |
Sep 26, 2024 | 15.47 | 15.59 | 15.38 | 15.51 | 2,448,325 | +0.28(+1.84%) |
Sep 25, 2024 | 15.51 | 15.54 | 15.22 | 15.23 | 1,792,513 | -0.27(-1.74%) |
Sep 24, 2024 | 15.24 | 15.59 | 15.21 | 15.50 | 2,893,548 | +0.31(+2.04%) |
Sep 23, 2024 | 15.00 | 15.20 | 14.91 | 15.19 | 2,229,793 | +0.19(+1.27%) |
Sep 20, 2024 | 15.08 | 15.15 | 14.92 | 15.00 | 3,695,088 | -0.16(-1.06%) |
Sep 19, 2024 | 15.30 | 15.30 | 15.06 | 15.16 | 3,237,599 | +0.13(+0.86%) |
Sep 18, 2024 | 14.69 | 15.25 | 14.69 | 15.03 | 5,208,213 | +0.35(+2.38%) |
Sep 17, 2024 | 14.63 | 14.79 | 14.58 | 14.68 | 2,477,480 | +0.12(+0.82%) |
Sep 16, 2024 | 14.50 | 14.64 | 14.42 | 14.56 | 2,243,337 | +0.10(+0.69%) |
Sep 13, 2024 | 14.05 | 14.53 | 14.01 | 14.46 | 4,042,994 | +0.46(+3.29%) |
Sep 12, 2024 | 13.47 | 14.01 | 13.12 | 14.00 | 4,470,861 | +0.56(+4.17%) |
Sep 11, 2024 | 13.47 | 13.51 | 13.22 | 13.44 | 1,338,244 | -0.11(-0.81%) |
Sep 10, 2024 | 13.49 | 13.61 | 13.31 | 13.55 | 1,663,463 | +0.08(+0.59%) |
Sep 09, 2024 | 13.47 | 13.49 | 13.20 | 13.47 | 1,985,582 | +0.07(+0.52%) |
Sep 06, 2024 | 13.14 | 13.41 | 13.11 | 13.40 | 2,703,370 | +0.31(+2.37%) |
Sep 05, 2024 | 13.19 | 13.19 | 13.00 | 13.09 | 1,868,336 | +0.05(+0.38%) |
Sep 04, 2024 | 13.16 | 13.31 | 13.00 | 13.04 | 2,414,677 | -0.22(-1.66%) |
Sep 03, 2024 | 13.48 | 13.52 | 13.12 | 13.26 | 3,354,477 | -0.34(-2.50%) |
Aug 30, 2024 | 13.72 | 13.80 | 13.48 | 13.60 | 2,569,886 | -0.08(-0.58%) |
Aug 29, 2024 | 13.70 | 13.85 | 13.61 | 13.68 | 2,858,385 | +0.13(+0.96%) |
Aug 28, 2024 | 13.53 | 13.66 | 13.51 | 13.55 | 1,827,357 | -0.06(-0.44%) |
Aug 27, 2024 | 13.49 | 13.66 | 13.43 | 13.61 | 2,696,063 | +0.10(+0.74%) |
Aug 26, 2024 | 13.40 | 13.57 | 13.38 | 13.51 | 2,162,373 | +0.18(+1.35%) |
Aug 23, 2024 | 13.23 | 13.48 | 13.17 | 13.33 | 2,644,849 | +0.17(+1.29%) |
Aug 22, 2024 | 13.15 | 13.24 | 13.10 | 13.16 | 1,957,807 | +0.01(+0.08%) |
Aug 21, 2024 | 12.95 | 13.18 | 12.95 | 13.15 | 2,711,025 | +0.26(+2.02%) |
Aug 20, 2024 | 13.10 | 13.12 | 12.89 | 12.89 | 2,873,039 | -0.27(-2.05%) |
Aug 19, 2024 | 13.34 | 13.34 | 13.02 | 13.16 | 4,723,711 | -0.22(-1.64%) |
Aug 16, 2024 | 13.33 | 13.47 | 13.24 | 13.38 | 2,869,856 | -0.03(-0.22%) |
Aug 15, 2024 | 13.28 | 13.53 | 13.16 | 13.41 | 6,072,075 | +0.23(+1.76%) |
Aug 14, 2024 | 13.15 | 13.25 | 13.05 | 13.18 | 2,043,011 | +0.09(+0.67%) |
Aug 13, 2024 | 13.12 | 13.17 | 12.99 | 13.09 | 2,256,752 | +0.14(+1.05%) |
Aug 12, 2024 | 13.18 | 13.32 | 12.93 | 12.95 | 3,125,482 | -0.17(-1.33%) |
Aug 09, 2024 | 13.14 | 13.26 | 13.05 | 13.13 | 1,902,633 | +0.04(+0.30%) |
Aug 08, 2024 | 13.07 | 13.18 | 12.86 | 13.09 | 2,073,158 | +0.23(+1.81%) |
Aug 07, 2024 | 13.28 | 13.31 | 12.79 | 12.86 | 3,992,587 | -0.30(-2.28%) |
Aug 06, 2024 | 12.98 | 13.26 | 12.77 | 13.16 | 2,842,692 | +0.29(+2.26%) |
Aug 05, 2024 | 12.50 | 12.94 | 12.26 | 12.87 | 5,709,149 | -0.06(-0.45%) |
Aug 02, 2024 | 12.59 | 13.43 | 12.46 | 12.93 | 7,168,351 | +0.14(+1.06%) |