Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 14.14 | 14.50 | 14.00 | 14.49 | 2,138,594 | +0.48(+3.43%) |
Oct 10, 2024 | 13.60 | 14.01 | 13.60 | 14.01 | 2,156,598 | -0.06(-0.43%) |
Oct 09, 2024 | 13.73 | 14.21 | 13.65 | 14.07 | 1,800,981 | +0.25(+1.81%) |
Oct 08, 2024 | 13.67 | 13.91 | 13.58 | 13.82 | 1,738,317 | +0.16(+1.17%) |
Oct 07, 2024 | 13.84 | 13.84 | 13.57 | 13.66 | 2,266,725 | -0.26(-1.87%) |
Oct 04, 2024 | 14.19 | 14.23 | 13.90 | 13.92 | 1,658,237 | +0.05(+0.36%) |
Oct 03, 2024 | 13.83 | 13.93 | 13.74 | 13.87 | 1,579,440 | -0.02(-0.14%) |
Oct 02, 2024 | 14.10 | 14.26 | 13.87 | 13.89 | 1,260,778 | -0.16(-1.14%) |
Oct 01, 2024 | 14.62 | 14.65 | 14.03 | 14.05 | 2,640,674 | -0.68(-4.62%) |
Sep 30, 2024 | 14.68 | 14.96 | 14.57 | 14.73 | 2,346,717 | -0.06(-0.41%) |
Sep 27, 2024 | 14.97 | 15.00 | 14.70 | 14.79 | 1,585,110 | -0.03(-0.20%) |
Sep 26, 2024 | 15.01 | 15.02 | 14.75 | 14.82 | 1,379,094 | +0.07(+0.47%) |
Sep 25, 2024 | 15.00 | 15.00 | 14.73 | 14.75 | 1,932,168 | -0.28(-1.86%) |
Sep 24, 2024 | 15.03 | 15.29 | 14.81 | 15.03 | 2,217,432 | +0.19(+1.28%) |
Sep 23, 2024 | 15.06 | 15.19 | 14.79 | 14.84 | 2,579,947 | -0.21(-1.40%) |
Sep 20, 2024 | 15.33 | 15.40 | 15.04 | 15.05 | 6,665,796 | -0.33(-2.15%) |
Sep 19, 2024 | 15.00 | 15.43 | 14.89 | 15.38 | 2,378,514 | +0.66(+4.48%) |
Sep 18, 2024 | 14.78 | 14.99 | 14.28 | 14.72 | 3,662,785 | +0.03(+0.20%) |
Sep 17, 2024 | 14.46 | 14.79 | 14.30 | 14.69 | 4,325,337 | +0.45(+3.16%) |
Sep 16, 2024 | 14.32 | 14.41 | 14.10 | 14.24 | 2,274,842 | +0.03(+0.21%) |
Sep 13, 2024 | 14.04 | 14.23 | 14.04 | 14.21 | 2,108,746 | +0.46(+3.32%) |
Sep 12, 2024 | 13.92 | 13.96 | 13.71 | 13.75 | 1,337,347 | -0.05(-0.36%) |
Sep 11, 2024 | 13.62 | 13.84 | 13.42 | 13.80 | 2,723,410 | +0.02(+0.14%) |
Sep 10, 2024 | 13.87 | 13.87 | 13.39 | 13.78 | 2,070,452 | +0.03(+0.22%) |
Sep 09, 2024 | 13.67 | 13.99 | 13.61 | 13.75 | 2,262,645 | +0.04(+0.29%) |
Sep 06, 2024 | 14.08 | 14.20 | 13.68 | 13.71 | 2,311,475 | -0.32(-2.26%) |
Sep 05, 2024 | 14.12 | 14.23 | 13.83 | 14.03 | 2,908,472 | +0.04(+0.28%) |
Sep 04, 2024 | 13.88 | 14.06 | 13.68 | 13.99 | 1,621,199 | +0.07(+0.50%) |
Sep 03, 2024 | 13.92 | 14.17 | 13.81 | 13.92 | 1,277,664 | -0.20(-1.41%) |
Aug 30, 2024 | 14.29 | 14.39 | 13.94 | 14.12 | 1,414,545 | -0.14(-0.98%) |
Aug 29, 2024 | 14.38 | 14.50 | 14.15 | 14.26 | 961,599 | +0.05(+0.35%) |
Aug 28, 2024 | 14.23 | 14.49 | 14.00 | 14.21 | 985,393 | -0.15(-1.04%) |
Aug 27, 2024 | 14.24 | 14.45 | 14.03 | 14.36 | 1,146,725 | -0.02(-0.14%) |
Aug 26, 2024 | 14.71 | 14.72 | 14.37 | 14.38 | 1,149,843 | -0.16(-1.09%) |
Aug 23, 2024 | 14.01 | 14.76 | 13.97 | 14.54 | 2,721,559 | +0.70(+5.10%) |
Aug 22, 2024 | 13.95 | 14.11 | 13.79 | 13.83 | 913,089 | -0.08(-0.57%) |
Aug 21, 2024 | 14.02 | 14.02 | 13.73 | 13.91 | 970,184 | +0.07(+0.50%) |
Aug 20, 2024 | 14.13 | 14.22 | 13.84 | 13.84 | 1,188,999 | -0.38(-2.65%) |
Aug 19, 2024 | 13.85 | 14.23 | 13.75 | 14.22 | 1,568,166 | +0.41(+2.95%) |
Aug 16, 2024 | 13.30 | 13.89 | 13.30 | 13.81 | 1,513,459 | +0.46(+3.42%) |
Aug 15, 2024 | 13.18 | 13.52 | 13.18 | 13.36 | 1,399,020 | +0.50(+3.86%) |
Aug 14, 2024 | 13.01 | 13.17 | 12.81 | 12.86 | 1,524,730 | -0.28(-2.12%) |
Aug 13, 2024 | 13.11 | 13.23 | 12.86 | 13.14 | 1,071,034 | +0.19(+1.46%) |
Aug 12, 2024 | 13.18 | 13.41 | 12.85 | 12.95 | 1,213,499 | -0.04(-0.31%) |
Aug 09, 2024 | 13.03 | 13.11 | 12.80 | 12.99 | 1,336,825 | -0.05(-0.38%) |
Aug 08, 2024 | 12.99 | 13.11 | 12.73 | 13.04 | 1,548,857 | +0.32(+2.50%) |
Aug 07, 2024 | 12.92 | 13.02 | 12.64 | 12.72 | 1,493,776 | +0.14(+1.10%) |
Aug 06, 2024 | 12.49 | 12.81 | 12.26 | 12.58 | 1,908,427 | +0.10(+0.80%) |
Aug 05, 2024 | 11.99 | 12.67 | 11.89 | 12.48 | 2,488,480 | -0.31(-2.41%) |
Aug 02, 2024 | 12.66 | 12.83 | 12.23 | 12.79 | 3,436,753 | -0.31(-2.35%) |