Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2024 | 14.03 | 14.69 | 13.92 | 14.08 | 13,728 | -0.03(-0.21%) |
Oct 29, 2024 | 13.82 | 14.11 | 13.81 | 14.11 | 2,874 | +0.31(+2.25%) |
Oct 28, 2024 | 13.84 | 14.02 | 13.80 | 13.80 | 11,935 | -0.15(-1.08%) |
Oct 25, 2024 | 14.02 | 14.19 | 13.95 | 13.95 | 22,948 | -0.16(-1.13%) |
Oct 24, 2024 | 14.15 | 14.32 | 14.02 | 14.11 | 17,783 | -0.10(-0.70%) |
Oct 23, 2024 | 14.38 | 14.42 | 14.12 | 14.21 | 16,749 | -0.09(-0.63%) |
Oct 22, 2024 | 14.20 | 14.30 | 14.15 | 14.30 | 7,562 | +0.19(+1.35%) |
Oct 21, 2024 | 14.21 | 14.29 | 13.79 | 14.11 | 19,025 | -0.22(-1.54%) |
Oct 18, 2024 | 14.20 | 14.33 | 13.87 | 14.33 | 7,403 | +0.10(+0.70%) |
Oct 17, 2024 | 13.90 | 14.23 | 13.80 | 14.23 | 13,450 | +0.28(+2.01%) |
Oct 16, 2024 | 13.93 | 13.97 | 13.75 | 13.95 | 10,461 | +0.10(+0.72%) |
Oct 15, 2024 | 13.89 | 13.94 | 13.75 | 13.85 | 17,767 | -0.10(-0.72%) |
Oct 14, 2024 | 14.53 | 14.53 | 13.90 | 13.95 | 19,289 | +0.00(+0.00%) |
Oct 11, 2024 | 13.91 | 14.02 | 13.81 | 13.95 | 16,247 | +0.00(+0.00%) |
Oct 10, 2024 | 14.51 | 14.51 | 13.85 | 13.95 | 32,784 | -0.75(-5.10%) |
Oct 09, 2024 | 14.68 | 14.95 | 14.48 | 14.70 | 29,891 | +0.17(+1.17%) |
Oct 08, 2024 | 14.16 | 14.53 | 14.10 | 14.53 | 9,155 | +0.32(+2.25%) |
Oct 07, 2024 | 14.31 | 14.70 | 14.20 | 14.21 | 5,980 | -0.27(-1.86%) |
Oct 04, 2024 | 14.03 | 14.48 | 13.85 | 14.48 | 10,110 | +0.55(+3.95%) |
Oct 03, 2024 | 14.19 | 14.25 | 13.90 | 13.93 | 7,439 | -0.07(-0.50%) |
Oct 02, 2024 | 14.42 | 14.54 | 14.00 | 14.00 | 16,398 | -0.37(-2.57%) |
Oct 01, 2024 | 14.31 | 14.48 | 14.16 | 14.37 | 7,890 | -0.08(-0.55%) |
Sep 30, 2024 | 14.40 | 14.75 | 14.27 | 14.45 | 27,671 | -0.45(-3.02%) |
Sep 27, 2024 | 14.87 | 14.90 | 14.60 | 14.90 | 2,909 | +0.00(+0.00%) |
Sep 26, 2024 | 14.92 | 14.92 | 14.61 | 14.90 | 2,686 | +0.14(+0.95%) |
Sep 25, 2024 | 14.68 | 14.78 | 14.60 | 14.76 | 3,463 | -0.03(-0.20%) |
Sep 24, 2024 | 14.71 | 14.79 | 14.56 | 14.79 | 8,619 | +0.03(+0.20%) |
Sep 23, 2024 | 14.92 | 14.92 | 14.70 | 14.76 | 25,283 | -0.24(-1.60%) |
Sep 20, 2024 | 14.80 | 15.00 | 14.71 | 15.00 | 15,333 | +0.20(+1.35%) |
Sep 19, 2024 | 14.97 | 15.14 | 14.80 | 14.80 | 12,999 | +0.02(+0.14%) |
Sep 18, 2024 | 14.30 | 14.95 | 14.25 | 14.78 | 29,467 | +0.63(+4.45%) |
Sep 17, 2024 | 14.00 | 14.30 | 14.00 | 14.15 | 11,738 | +0.27(+1.95%) |
Sep 16, 2024 | 13.76 | 14.00 | 13.62 | 13.88 | 6,815 | +0.08(+0.58%) |
Sep 13, 2024 | 13.57 | 13.93 | 13.57 | 13.80 | 5,125 | +0.40(+2.99%) |
Sep 12, 2024 | 13.49 | 13.64 | 13.38 | 13.40 | 14,044 | -0.17(-1.25%) |
Sep 11, 2024 | 13.19 | 13.57 | 13.19 | 13.57 | 12,277 | +0.32(+2.42%) |
Sep 10, 2024 | 13.35 | 13.67 | 13.14 | 13.25 | 7,172 | +0.00(+0.00%) |
Sep 09, 2024 | 13.71 | 13.90 | 13.21 | 13.25 | 16,071 | -0.54(-3.92%) |
Sep 06, 2024 | 13.84 | 13.96 | 13.63 | 13.79 | 8,135 | -0.11(-0.79%) |
Sep 05, 2024 | 13.84 | 14.04 | 13.62 | 13.90 | 9,104 | +0.01(+0.07%) |
Sep 04, 2024 | 13.98 | 14.13 | 13.81 | 13.89 | 12,074 | -0.04(-0.29%) |
Sep 03, 2024 | 14.00 | 14.15 | 13.39 | 13.93 | 7,321 | -0.23(-1.62%) |
Aug 30, 2024 | 13.90 | 14.19 | 13.90 | 14.16 | 18,564 | +0.34(+2.46%) |
Aug 29, 2024 | 13.56 | 13.83 | 13.35 | 13.82 | 19,440 | +0.26(+1.92%) |
Aug 28, 2024 | 13.20 | 13.60 | 13.20 | 13.56 | 37,746 | +0.43(+3.27%) |
Aug 27, 2024 | 13.25 | 13.29 | 13.13 | 13.13 | 8,584 | -0.08(-0.61%) |
Aug 26, 2024 | 13.25 | 13.39 | 13.13 | 13.21 | 19,241 | -0.03(-0.23%) |
Aug 23, 2024 | 12.85 | 13.25 | 12.72 | 13.24 | 25,094 | +0.41(+3.20%) |
Aug 22, 2024 | 12.84 | 12.94 | 12.78 | 12.83 | 10,834 | -0.07(-0.54%) |
Aug 21, 2024 | 12.70 | 12.90 | 12.70 | 12.90 | 7,866 | +0.19(+1.49%) |
Aug 20, 2024 | 12.80 | 12.85 | 12.71 | 12.71 | 46,861 | -0.04(-0.31%) |
Aug 19, 2024 | 12.72 | 12.86 | 12.72 | 12.75 | 5,958 | +0.05(+0.39%) |
Aug 16, 2024 | 12.55 | 12.87 | 12.54 | 12.70 | 9,687 | +0.07(+0.55%) |
Aug 15, 2024 | 12.62 | 12.85 | 12.60 | 12.63 | 17,388 | -0.07(-0.54%) |
Aug 14, 2024 | 12.65 | 12.74 | 12.50 | 12.70 | 47,079 | +0.09(+0.70%) |
Aug 13, 2024 | 12.32 | 12.70 | 12.14 | 12.61 | 9,683 | +0.14(+1.10%) |
Aug 12, 2024 | 12.31 | 12.78 | 12.26 | 12.47 | 15,679 | +0.17(+1.36%) |
Aug 09, 2024 | 12.13 | 12.49 | 12.13 | 12.31 | 10,179 | +0.14(+1.13%) |
Aug 08, 2024 | 12.56 | 12.86 | 11.92 | 12.17 | 47,881 | -0.38(-3.06%) |
Aug 07, 2024 | 12.79 | 12.84 | 12.55 | 12.55 | 9,110 | -0.17(-1.32%) |
Aug 06, 2024 | 12.50 | 12.83 | 12.50 | 12.72 | 9,315 | -0.01(-0.08%) |
Aug 05, 2024 | 12.31 | 12.78 | 12.31 | 12.73 | 15,503 | +0.04(+0.31%) |
Aug 02, 2024 | 12.65 | 12.81 | 12.57 | 12.69 | 27,126 | -0.05(-0.39%) |