Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 14.06 | 14.43 | 13.82 | 13.82 | 200,384 | -0.14(-1.00%) |
Oct 24, 2024 | 13.76 | 13.98 | 13.64 | 13.96 | 196,688 | +0.34(+2.50%) |
Oct 23, 2024 | 13.99 | 13.99 | 13.37 | 13.62 | 191,888 | -0.72(-5.02%) |
Oct 22, 2024 | 14.12 | 14.34 | 13.93 | 14.34 | 53,766 | +0.34(+2.42%) |
Oct 21, 2024 | 14.15 | 14.30 | 13.88 | 14.00 | 116,155 | -0.19(-1.36%) |
Oct 18, 2024 | 14.24 | 14.27 | 14.18 | 14.19 | 81,201 | +0.20(+1.46%) |
Oct 17, 2024 | 14.10 | 14.10 | 13.96 | 13.99 | 78,214 | -0.09(-0.64%) |
Oct 16, 2024 | 13.76 | 14.11 | 13.69 | 14.08 | 89,698 | +0.38(+2.77%) |
Oct 15, 2024 | 13.99 | 13.99 | 13.43 | 13.70 | 208,177 | -0.19(-1.37%) |
Oct 14, 2024 | 13.43 | 13.94 | 13.43 | 13.89 | 7,855 | -0.12(-0.86%) |
Oct 11, 2024 | 14.10 | 14.20 | 13.87 | 14.01 | 266,283 | -0.07(-0.50%) |
Oct 10, 2024 | 15.39 | 15.39 | 13.93 | 14.08 | 124,211 | +0.06(+0.43%) |
Oct 09, 2024 | 13.71 | 14.08 | 13.66 | 14.02 | 287,776 | +0.03(+0.21%) |
Oct 08, 2024 | 14.23 | 14.40 | 13.69 | 13.99 | 290,925 | -0.65(-4.44%) |
Oct 07, 2024 | 14.81 | 14.90 | 14.42 | 14.64 | 248,650 | -0.49(-3.21%) |
Oct 04, 2024 | 14.90 | 15.41 | 14.90 | 15.13 | 229,673 | +0.64(+4.39%) |
Oct 03, 2024 | 14.62 | 14.62 | 14.33 | 14.49 | 114,693 | -0.40(-2.69%) |
Oct 02, 2024 | 15.10 | 15.33 | 14.88 | 14.89 | 114,320 | -0.15(-1.00%) |
Oct 01, 2024 | 14.98 | 15.05 | 14.74 | 15.04 | 101,433 | +0.17(+1.14%) |
Sep 30, 2024 | 14.95 | 15.20 | 14.62 | 14.87 | 111,761 | -0.36(-2.36%) |
Sep 27, 2024 | 15.06 | 15.37 | 15.06 | 15.23 | 152,006 | +0.17(+1.13%) |
Sep 26, 2024 | 14.75 | 15.53 | 14.50 | 15.06 | 310,011 | +0.79(+5.54%) |
Sep 25, 2024 | 14.49 | 14.49 | 14.23 | 14.27 | 309,582 | -0.22(-1.52%) |
Sep 24, 2024 | 14.07 | 14.63 | 14.07 | 14.49 | 224,172 | +0.57(+4.09%) |
Sep 23, 2024 | 14.05 | 14.18 | 13.88 | 13.92 | 21,566 | +0.04(+0.29%) |
Sep 20, 2024 | 14.20 | 14.20 | 13.65 | 13.88 | 623,847 | -0.19(-1.35%) |
Sep 19, 2024 | 13.00 | 14.11 | 13.00 | 14.07 | 152,675 | +0.90(+6.83%) |
Sep 18, 2024 | 13.19 | 13.70 | 13.17 | 13.17 | 32,389 | +0.01(+0.08%) |
Sep 17, 2024 | 13.25 | 13.37 | 13.12 | 13.16 | 271,863 | +0.05(+0.38%) |
Sep 16, 2024 | 13.04 | 13.21 | 12.01 | 13.11 | 144,192 | +0.17(+1.31%) |
Sep 13, 2024 | 12.90 | 13.10 | 12.89 | 12.94 | 196,805 | +0.12(+0.96%) |
Sep 12, 2024 | 12.24 | 12.86 | 12.24 | 12.82 | 110,123 | +0.97(+8.16%) |
Sep 11, 2024 | 11.81 | 12.03 | 11.67 | 11.85 | 353,191 | +0.11(+0.94%) |
Sep 10, 2024 | 11.53 | 11.75 | 11.41 | 11.74 | 113,914 | +0.16(+1.38%) |
Sep 09, 2024 | 11.66 | 11.68 | 11.56 | 11.58 | 692,800 | -0.07(-0.60%) |
Sep 06, 2024 | 12.00 | 12.10 | 11.47 | 11.65 | 127,249 | -0.45(-3.72%) |
Sep 05, 2024 | 12.37 | 12.42 | 12.10 | 12.10 | 179,726 | +0.05(+0.46%) |
Sep 04, 2024 | 12.05 | 12.20 | 12.02 | 12.04 | 76,029 | +0.04(+0.37%) |
Sep 03, 2024 | 13.10 | 13.10 | 11.95 | 12.00 | 174,673 | -1.33(-9.98%) |
Aug 30, 2024 | 13.32 | 13.38 | 13.10 | 13.33 | 156,886 | +0.10(+0.76%) |
Aug 29, 2024 | 13.25 | 13.36 | 13.20 | 13.23 | 58,790 | -0.07(-0.53%) |
Aug 28, 2024 | 13.63 | 13.63 | 12.98 | 13.30 | 162,226 | -0.83(-5.87%) |
Aug 27, 2024 | 14.11 | 14.21 | 13.93 | 14.13 | 193,722 | +0.06(+0.43%) |
Aug 26, 2024 | 13.82 | 14.18 | 13.55 | 14.07 | 188,457 | +0.25(+1.81%) |
Aug 23, 2024 | 13.60 | 13.85 | 13.48 | 13.82 | 203,602 | +0.59(+4.46%) |
Aug 22, 2024 | 15.17 | 15.17 | 13.19 | 13.23 | 310,803 | -0.20(-1.49%) |
Aug 21, 2024 | 13.19 | 13.51 | 13.07 | 13.43 | 370,720 | +0.37(+2.83%) |
Aug 20, 2024 | 13.08 | 13.24 | 12.98 | 13.06 | 243,831 | -0.07(-0.53%) |
Aug 19, 2024 | 12.56 | 13.20 | 12.56 | 13.13 | 561,747 | +0.52(+4.12%) |
Aug 16, 2024 | 12.00 | 12.72 | 11.89 | 12.61 | 365,663 | +0.78(+6.63%) |
Aug 15, 2024 | 11.70 | 11.96 | 11.31 | 11.83 | 76,022 | +0.61(+5.45%) |
Aug 14, 2024 | 11.15 | 11.27 | 11.15 | 11.21 | 318,187 | +0.02(+0.13%) |
Aug 13, 2024 | 11.29 | 11.32 | 11.13 | 11.20 | 221,699 | -0.20(-1.75%) |
Aug 12, 2024 | 11.21 | 11.52 | 11.21 | 11.40 | 276,956 | +0.11(+0.97%) |
Aug 09, 2024 | 11.40 | 11.44 | 11.17 | 11.29 | 78,856 | +0.17(+1.53%) |
Aug 08, 2024 | 11.06 | 11.20 | 10.95 | 11.12 | 63,124 | +0.31(+2.87%) |
Aug 07, 2024 | 11.08 | 11.50 | 10.75 | 10.81 | 273,688 | -0.40(-3.57%) |
Aug 06, 2024 | 10.95 | 11.43 | 10.95 | 11.21 | 819,097 | +0.35(+3.22%) |
Aug 05, 2024 | 11.00 | 11.50 | 10.40 | 10.86 | 118,616 | -0.79(-6.78%) |
Aug 02, 2024 | 11.73 | 11.83 | 11.46 | 11.65 | 453,963 | -0.27(-2.25%) |