Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 13.92 | 13.98 | 13.51 | 13.69 | 912,870 | -0.09(-0.65%) |
Oct 10, 2024 | 13.03 | 13.80 | 13.02 | 13.78 | 787,838 | +0.75(+5.76%) |
Oct 09, 2024 | 13.33 | 13.41 | 13.00 | 13.03 | 1,020,648 | -0.39(-2.91%) |
Oct 08, 2024 | 13.80 | 13.90 | 13.28 | 13.42 | 609,906 | -0.58(-4.14%) |
Oct 07, 2024 | 14.01 | 14.07 | 13.84 | 14.00 | 575,339 | -0.07(-0.50%) |
Oct 04, 2024 | 13.95 | 14.20 | 13.82 | 14.07 | 946,601 | +0.06(+0.43%) |
Oct 03, 2024 | 13.82 | 14.04 | 13.72 | 14.01 | 694,119 | -0.01(-0.07%) |
Oct 02, 2024 | 14.03 | 14.26 | 14.00 | 14.02 | 500,457 | +0.01(+0.07%) |
Oct 01, 2024 | 13.95 | 14.21 | 13.79 | 14.01 | 744,126 | +0.17(+1.23%) |
Sep 30, 2024 | 13.95 | 13.96 | 13.65 | 13.84 | 880,698 | -0.24(-1.70%) |
Sep 27, 2024 | 14.29 | 14.32 | 14.02 | 14.08 | 737,936 | -0.21(-1.47%) |
Sep 26, 2024 | 14.03 | 14.30 | 13.97 | 14.29 | 1,827,809 | +0.44(+3.18%) |
Sep 25, 2024 | 13.88 | 14.03 | 13.82 | 13.85 | 944,953 | -0.04(-0.29%) |
Sep 24, 2024 | 13.84 | 14.14 | 13.67 | 13.89 | 1,366,811 | +0.39(+2.89%) |
Sep 23, 2024 | 13.61 | 13.74 | 13.50 | 13.50 | 875,217 | -0.17(-1.24%) |
Sep 20, 2024 | 13.70 | 13.90 | 13.39 | 13.67 | 13,903,039 | +0.05(+0.37%) |
Sep 19, 2024 | 13.71 | 13.74 | 13.48 | 13.62 | 1,868,974 | +0.15(+1.11%) |
Sep 18, 2024 | 13.16 | 14.09 | 12.98 | 13.47 | 2,509,718 | +0.27(+2.05%) |
Sep 17, 2024 | 13.27 | 13.38 | 13.00 | 13.20 | 2,511,541 | -0.17(-1.27%) |
Sep 16, 2024 | 13.30 | 13.62 | 13.11 | 13.37 | 2,762,369 | -0.16(-1.18%) |
Sep 13, 2024 | 12.78 | 13.70 | 12.74 | 13.53 | 3,456,125 | +1.02(+8.15%) |
Sep 12, 2024 | 12.21 | 12.64 | 12.17 | 12.51 | 1,773,493 | +0.52(+4.34%) |
Sep 11, 2024 | 11.80 | 12.06 | 11.74 | 11.99 | 532,429 | +0.14(+1.18%) |
Sep 10, 2024 | 11.92 | 12.01 | 11.64 | 11.85 | 581,152 | -0.13(-1.09%) |
Sep 09, 2024 | 12.02 | 12.14 | 11.85 | 11.98 | 539,132 | -0.01(-0.08%) |
Sep 06, 2024 | 12.23 | 12.33 | 11.89 | 11.99 | 928,171 | -0.27(-2.20%) |
Sep 05, 2024 | 11.85 | 12.27 | 11.76 | 12.26 | 895,982 | +0.54(+4.61%) |
Sep 04, 2024 | 11.74 | 11.99 | 11.64 | 11.72 | 703,244 | -0.04(-0.34%) |
Sep 03, 2024 | 12.13 | 12.22 | 11.65 | 11.76 | 951,937 | -0.64(-5.16%) |
Aug 30, 2024 | 12.73 | 12.73 | 12.22 | 12.40 | 1,222,775 | -0.32(-2.52%) |
Aug 29, 2024 | 12.54 | 12.73 | 12.45 | 12.72 | 1,366,265 | +0.22(+1.76%) |
Aug 28, 2024 | 12.79 | 12.80 | 12.39 | 12.50 | 1,163,575 | -0.45(-3.47%) |
Aug 27, 2024 | 12.94 | 13.09 | 12.80 | 12.95 | 623,763 | -0.09(-0.69%) |
Aug 26, 2024 | 13.38 | 13.47 | 13.00 | 13.04 | 778,678 | -0.23(-1.73%) |
Aug 23, 2024 | 13.35 | 13.62 | 13.24 | 13.27 | 769,642 | -0.04(-0.30%) |
Aug 22, 2024 | 13.61 | 13.67 | 13.23 | 13.31 | 897,074 | -0.24(-1.77%) |
Aug 21, 2024 | 13.92 | 13.92 | 13.49 | 13.55 | 1,035,209 | -0.25(-1.81%) |
Aug 20, 2024 | 14.00 | 14.10 | 13.68 | 13.80 | 1,175,135 | -0.28(-1.99%) |
Aug 19, 2024 | 14.49 | 14.58 | 14.03 | 14.08 | 994,961 | -0.41(-2.83%) |
Aug 16, 2024 | 14.59 | 14.76 | 14.37 | 14.49 | 3,076,366 | -0.02(-0.14%) |
Aug 15, 2024 | 14.68 | 14.81 | 14.48 | 14.51 | 1,398,320 | -0.01(-0.07%) |
Aug 14, 2024 | 14.57 | 14.57 | 14.33 | 14.52 | 680,644 | -0.04(-0.27%) |
Aug 13, 2024 | 14.44 | 14.72 | 14.32 | 14.56 | 588,441 | +0.07(+0.48%) |
Aug 12, 2024 | 14.55 | 14.66 | 14.15 | 14.49 | 696,590 | +0.09(+0.62%) |
Aug 09, 2024 | 14.31 | 14.40 | 14.07 | 14.40 | 623,300 | +0.16(+1.12%) |
Aug 08, 2024 | 14.30 | 14.43 | 14.13 | 14.24 | 612,969 | +0.08(+0.56%) |
Aug 07, 2024 | 14.55 | 14.58 | 14.08 | 14.16 | 1,158,278 | -0.19(-1.32%) |
Aug 06, 2024 | 14.60 | 14.68 | 14.34 | 14.35 | 640,560 | -0.35(-2.38%) |
Aug 05, 2024 | 13.93 | 14.74 | 13.40 | 14.70 | 2,134,350 | +0.01(+0.07%) |
Aug 02, 2024 | 15.26 | 15.44 | 14.69 | 14.69 | 1,503,068 | -0.46(-3.04%) |