Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 14.74 | 14.74 | 14.04 | 14.45 | 4,697 | -0.09(-0.62%) |
Oct 24, 2024 | 14.01 | 14.56 | 14.01 | 14.54 | 10,144 | +0.15(+1.04%) |
Oct 23, 2024 | 14.08 | 14.39 | 14.00 | 14.39 | 2,630 | +0.11(+0.77%) |
Oct 22, 2024 | 14.04 | 14.28 | 14.04 | 14.28 | 2,591 | +0.28(+2.00%) |
Oct 21, 2024 | 14.00 | 14.20 | 13.49 | 14.00 | 13,905 | +0.03(+0.21%) |
Oct 18, 2024 | 14.06 | 14.30 | 13.74 | 13.97 | 13,312 | -0.21(-1.48%) |
Oct 17, 2024 | 14.35 | 14.35 | 13.92 | 14.18 | 15,804 | -0.17(-1.18%) |
Oct 16, 2024 | 14.15 | 14.60 | 13.70 | 14.35 | 18,009 | +0.18(+1.27%) |
Oct 15, 2024 | 13.91 | 14.50 | 13.90 | 14.17 | 14,151 | +0.02(+0.14%) |
Oct 14, 2024 | 14.29 | 14.40 | 14.15 | 14.15 | 4,781 | -0.20(-1.39%) |
Oct 11, 2024 | 13.90 | 14.75 | 13.90 | 14.35 | 8,133 | -0.27(-1.85%) |
Oct 10, 2024 | 13.85 | 14.78 | 13.77 | 14.62 | 14,276 | +0.75(+5.41%) |
Oct 09, 2024 | 14.01 | 14.01 | 13.63 | 13.87 | 4,502 | -0.01(-0.07%) |
Oct 08, 2024 | 13.27 | 14.04 | 13.19 | 13.88 | 12,404 | +0.65(+4.91%) |
Oct 07, 2024 | 13.40 | 13.40 | 13.23 | 13.23 | 2,516 | -0.10(-0.75%) |
Oct 04, 2024 | 13.30 | 13.42 | 13.09 | 13.33 | 5,727 | +0.06(+0.45%) |
Oct 03, 2024 | 13.26 | 13.56 | 13.24 | 13.27 | 6,902 | -0.22(-1.63%) |
Oct 02, 2024 | 13.33 | 13.55 | 13.31 | 13.49 | 12,844 | +0.36(+2.74%) |
Oct 01, 2024 | 13.75 | 13.75 | 13.05 | 13.13 | 16,215 | -0.33(-2.45%) |
Sep 30, 2024 | 12.86 | 13.46 | 12.86 | 13.46 | 9,130 | +0.32(+2.44%) |
Sep 27, 2024 | 13.00 | 13.19 | 12.88 | 13.14 | 13,269 | +0.15(+1.15%) |
Sep 26, 2024 | 13.00 | 13.30 | 12.54 | 12.99 | 44,784 | +0.00(+0.00%) |
Sep 25, 2024 | 13.33 | 13.53 | 12.88 | 12.99 | 15,135 | -0.40(-2.99%) |
Sep 24, 2024 | 13.73 | 13.81 | 13.30 | 13.39 | 23,588 | -0.38(-2.76%) |
Sep 23, 2024 | 14.08 | 14.08 | 13.63 | 13.77 | 28,708 | -0.33(-2.34%) |
Sep 20, 2024 | 14.02 | 14.30 | 13.82 | 14.10 | 25,809 | -0.08(-0.56%) |
Sep 19, 2024 | 13.99 | 14.18 | 13.99 | 14.18 | 19,049 | +0.64(+4.73%) |
Sep 18, 2024 | 14.19 | 14.40 | 13.52 | 13.54 | 38,639 | -0.65(-4.58%) |
Sep 17, 2024 | 14.29 | 14.29 | 13.77 | 14.19 | 25,435 | +0.11(+0.78%) |
Sep 16, 2024 | 14.61 | 14.78 | 14.04 | 14.08 | 28,297 | -0.81(-5.44%) |
Sep 13, 2024 | 14.81 | 14.99 | 14.72 | 14.89 | 17,095 | +0.04(+0.27%) |
Sep 12, 2024 | 14.63 | 14.85 | 14.63 | 14.85 | 3,542 | -0.11(-0.74%) |
Sep 11, 2024 | 14.61 | 14.96 | 14.60 | 14.96 | 15,101 | +0.17(+1.15%) |
Sep 10, 2024 | 14.60 | 14.80 | 14.58 | 14.79 | 10,078 | +0.18(+1.23%) |
Sep 09, 2024 | 14.85 | 14.85 | 14.61 | 14.61 | 6,482 | -0.18(-1.22%) |
Sep 06, 2024 | 14.65 | 14.83 | 14.60 | 14.79 | 3,913 | +0.01(+0.07%) |
Sep 05, 2024 | 14.79 | 15.00 | 14.59 | 14.78 | 5,902 | +0.07(+0.48%) |
Sep 04, 2024 | 14.53 | 14.71 | 14.51 | 14.71 | 7,575 | -0.01(-0.07%) |
Sep 03, 2024 | 14.61 | 14.72 | 14.50 | 14.72 | 10,196 | -0.17(-1.14%) |
Aug 30, 2024 | 14.65 | 14.89 | 14.59 | 14.89 | 3,860 | +0.04(+0.27%) |
Aug 29, 2024 | 14.37 | 14.96 | 14.06 | 14.85 | 10,503 | +0.35(+2.41%) |
Aug 28, 2024 | 14.05 | 14.50 | 14.01 | 14.50 | 7,610 | +0.10(+0.69%) |
Aug 27, 2024 | 14.30 | 14.40 | 14.04 | 14.40 | 2,326 | +0.10(+0.70%) |
Aug 26, 2024 | 14.35 | 14.94 | 14.30 | 14.30 | 12,808 | -0.39(-2.65%) |
Aug 23, 2024 | 14.52 | 14.80 | 14.49 | 14.69 | 6,699 | +0.24(+1.66%) |
Aug 22, 2024 | 14.88 | 14.92 | 14.30 | 14.45 | 23,200 | -0.45(-3.02%) |
Aug 21, 2024 | 14.30 | 14.90 | 14.10 | 14.90 | 36,788 | +0.75(+5.30%) |
Aug 20, 2024 | 14.28 | 14.95 | 13.87 | 14.15 | 51,548 | -0.33(-2.28%) |
Aug 19, 2024 | 13.66 | 14.61 | 13.66 | 14.48 | 11,724 | +0.51(+3.65%) |
Aug 16, 2024 | 14.24 | 14.27 | 13.84 | 13.97 | 11,365 | -0.24(-1.69%) |
Aug 15, 2024 | 14.10 | 14.26 | 14.10 | 14.21 | 2,427 | -0.01(-0.08%) |
Aug 14, 2024 | 14.17 | 14.22 | 14.16 | 14.22 | 1,461 | +0.02(+0.15%) |
Aug 13, 2024 | 14.34 | 14.34 | 14.20 | 14.20 | 1,214 | -0.11(-0.77%) |
Aug 12, 2024 | 14.14 | 14.31 | 14.01 | 14.31 | 1,411 | +0.30(+2.14%) |
Aug 09, 2024 | 13.90 | 14.05 | 13.80 | 14.01 | 2,688 | +0.06(+0.43%) |
Aug 08, 2024 | 14.09 | 14.38 | 13.93 | 13.95 | 2,382 | -0.05(-0.36%) |
Aug 07, 2024 | 14.01 | 14.02 | 13.47 | 14.00 | 12,664 | +0.04(+0.29%) |
Aug 06, 2024 | 14.33 | 14.33 | 13.64 | 13.96 | 6,266 | -0.36(-2.51%) |
Aug 05, 2024 | 14.49 | 14.49 | 14.00 | 14.32 | 4,930 | -0.34(-2.32%) |
Aug 02, 2024 | 14.63 | 15.05 | 14.60 | 14.66 | 10,786 | -0.53(-3.49%) |