Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2024 | 15.72 | 540 | -0.27(-1.69%) | |||
Oct 28, 2024 | 15.65 | 16.30 | 15.65 | 15.99 | 9,102 | +0.32(+2.04%) |
Oct 25, 2024 | 16.00 | 16.50 | 15.67 | 15.67 | 14,526 | -0.63(-3.87%) |
Oct 24, 2024 | 13.75 | 17.00 | 13.72 | 16.30 | 25,712 | +2.55(+18.55%) |
Oct 23, 2024 | 14.07 | 14.07 | 13.62 | 13.75 | 3,354 | -0.79(-5.43%) |
Oct 21, 2024 | 14.54 | 219 | +0.00(+0.00%) | |||
Oct 17, 2024 | 14.54 | 168 | +0.44(+3.12%) | |||
Oct 16, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 173 | +0.05(+0.35%) |
Oct 15, 2024 | 14.15 | 14.51 | 14.05 | 14.05 | 2,205 | +0.10(+0.72%) |
Oct 14, 2024 | 13.95 | 13.95 | 13.50 | 13.95 | 1,672 | +0.27(+1.99%) |
Oct 11, 2024 | 13.70 | 13.70 | 13.25 | 13.68 | 4,030 | -0.00(-0.01%) |
Oct 10, 2024 | 13.60 | 13.68 | 13.60 | 13.68 | 897 | +0.08(+0.59%) |
Oct 09, 2024 | 13.15 | 13.60 | 13.15 | 13.60 | 548 | +0.54(+4.10%) |
Oct 08, 2024 | 14.00 | 14.00 | 13.06 | 13.06 | 7,364 | -0.95(-6.75%) |
Oct 07, 2024 | 14.60 | 14.82 | 13.99 | 14.01 | 5,704 | -0.73(-4.95%) |
Oct 04, 2024 | 14.50 | 15.10 | 14.50 | 14.74 | 1,668 | -0.01(-0.07%) |
Oct 03, 2024 | 15.60 | 15.60 | 14.50 | 14.75 | 8,869 | -0.75(-4.84%) |
Oct 02, 2024 | 15.75 | 15.75 | 15.50 | 15.50 | 3,008 | -0.25(-1.59%) |
Oct 01, 2024 | 16.25 | 16.25 | 15.30 | 15.75 | 4,729 | -0.77(-4.68%) |
Sep 30, 2024 | 16.69 | 16.70 | 16.25 | 16.52 | 12,343 | -0.18(-1.06%) |
Sep 27, 2024 | 15.65 | 17.04 | 15.60 | 16.70 | 10,716 | +0.48(+2.95%) |
Sep 26, 2024 | 16.21 | 16.70 | 15.86 | 16.22 | 18,276 | +0.01(+0.07%) |
Sep 25, 2024 | 15.99 | 17.33 | 15.52 | 16.21 | 39,295 | +0.21(+1.31%) |
Sep 24, 2024 | 15.63 | 16.12 | 15.50 | 16.00 | 11,265 | +0.39(+2.50%) |
Sep 23, 2024 | 15.51 | 15.87 | 15.51 | 15.61 | 3,034 | -0.38(-2.38%) |
Sep 20, 2024 | 16.38 | 16.38 | 15.99 | 15.99 | 1,726 | -0.01(-0.06%) |
Sep 19, 2024 | 16.85 | 16.85 | 15.37 | 16.00 | 10,285 | -0.16(-0.99%) |
Sep 18, 2024 | 16.10 | 16.34 | 15.48 | 16.16 | 3,553 | -0.05(-0.30%) |
Sep 17, 2024 | 16.00 | 16.63 | 15.44 | 16.21 | 28,069 | +0.09(+0.55%) |
Sep 16, 2024 | 16.00 | 16.99 | 15.02 | 16.12 | 25,374 | -0.31(-1.89%) |
Sep 13, 2024 | 17.25 | 17.25 | 15.85 | 16.43 | 7,785 | -0.03(-0.18%) |
Sep 12, 2024 | 16.00 | 16.46 | 15.62 | 16.46 | 13,723 | +0.46(+2.88%) |
Sep 11, 2024 | 14.90 | 16.45 | 15.06 | 16.00 | 11,915 | +0.30(+1.91%) |
Sep 10, 2024 | 14.78 | 16.80 | 14.78 | 15.70 | 29,571 | +0.70(+4.67%) |
Sep 09, 2024 | 14.15 | 15.10 | 14.15 | 15.00 | 11,266 | +0.02(+0.10%) |
Sep 06, 2024 | 14.70 | 15.00 | 14.00 | 14.98 | 9,756 | -0.15(-1.00%) |
Sep 05, 2024 | 14.46 | 15.14 | 14.30 | 15.14 | 7,723 | +0.78(+5.44%) |
Sep 04, 2024 | 14.19 | 14.36 | 14.00 | 14.36 | 1,510 | -0.06(-0.44%) |
Sep 03, 2024 | 13.24 | 14.45 | 13.24 | 14.42 | 9,113 | +0.43(+3.07%) |
Aug 30, 2024 | 13.80 | 14.21 | 13.16 | 13.99 | 16,493 | +0.29(+2.12%) |
Aug 28, 2024 | 13.70 | 398 | +1.15(+9.16%) | |||
Aug 27, 2024 | 13.80 | 14.38 | 12.11 | 12.55 | 29,075 | -1.26(-9.12%) |
Aug 26, 2024 | 15.19 | 15.25 | 13.41 | 13.81 | 15,498 | -0.71(-4.89%) |
Aug 23, 2024 | 14.68 | 16.89 | 14.26 | 14.52 | 29,215 | +0.04(+0.28%) |
Aug 22, 2024 | 13.20 | 14.49 | 13.20 | 14.48 | 9,238 | +1.28(+9.70%) |
Aug 21, 2024 | 13.20 | 13.20 | 13.01 | 13.20 | 5,352 | +0.37(+2.88%) |
Aug 20, 2024 | 13.10 | 13.32 | 12.83 | 12.83 | 6,013 | -0.23(-1.76%) |
Aug 19, 2024 | 13.06 | 13.49 | 13.06 | 13.06 | 5,428 | -0.39(-2.90%) |
Aug 16, 2024 | 13.90 | 13.90 | 13.40 | 13.45 | 4,978 | +0.15(+1.13%) |
Aug 15, 2024 | 12.95 | 13.60 | 12.91 | 13.30 | 12,884 | +0.49(+3.83%) |
Aug 14, 2024 | 13.11 | 13.11 | 12.81 | 12.81 | 3,264 | +0.09(+0.71%) |
Aug 13, 2024 | 12.85 | 13.55 | 12.61 | 12.72 | 27,964 | +0.11(+0.87%) |
Aug 12, 2024 | 13.10 | 13.45 | 12.61 | 12.61 | 2,804 | -0.44(-3.37%) |
Aug 09, 2024 | 13.41 | 13.90 | 13.05 | 13.05 | 24,821 | -0.37(-2.76%) |
Aug 08, 2024 | 14.00 | 14.49 | 13.42 | 13.42 | 15,230 | -0.25(-1.83%) |
Aug 07, 2024 | 14.01 | 14.39 | 13.46 | 13.67 | 30,962 | -0.33(-2.36%) |
Aug 06, 2024 | 13.67 | 15.26 | 13.67 | 14.00 | 7,320 | +0.92(+7.02%) |
Aug 05, 2024 | 14.50 | 14.50 | 11.84 | 13.08 | 42,730 | -1.91(-12.73%) |
Aug 02, 2024 | 15.30 | 15.30 | 14.55 | 14.99 | 10,850 | -0.50(-3.23%) |