Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 15.58 | 15.62 | 15.25 | 15.36 | 19,315,800 | -0.07(-0.45%) |
Oct 17, 2024 | 15.56 | 15.72 | 15.28 | 15.43 | 23,922,500 | -0.41(-2.59%) |
Oct 16, 2024 | 15.72 | 15.94 | 15.66 | 15.84 | 16,840,252 | +0.25(+1.60%) |
Oct 15, 2024 | 15.69 | 16.04 | 15.49 | 15.59 | 19,917,370 | +0.07(+0.45%) |
Oct 14, 2024 | 15.40 | 15.58 | 15.26 | 15.52 | 10,818,693 | +0.13(+0.84%) |
Oct 11, 2024 | 15.05 | 15.43 | 15.05 | 15.39 | 16,242,153 | +0.43(+2.87%) |
Oct 10, 2024 | 14.91 | 15.02 | 14.84 | 14.96 | 11,656,457 | +0.02(+0.13%) |
Oct 09, 2024 | 14.76 | 14.99 | 14.70 | 14.94 | 8,819,442 | +0.21(+1.43%) |
Oct 08, 2024 | 14.70 | 14.84 | 14.65 | 14.73 | 13,091,169 | +0.09(+0.61%) |
Oct 07, 2024 | 14.55 | 14.72 | 14.52 | 14.64 | 12,114,372 | +0.02(+0.14%) |
Oct 04, 2024 | 14.44 | 14.65 | 14.38 | 14.62 | 12,711,632 | +0.45(+3.18%) |
Oct 03, 2024 | 14.12 | 14.19 | 14.01 | 14.17 | 9,318,827 | -0.04(-0.28%) |
Oct 02, 2024 | 14.31 | 14.48 | 14.16 | 14.21 | 12,499,794 | -0.11(-0.77%) |
Oct 01, 2024 | 14.61 | 14.61 | 14.16 | 14.32 | 11,465,039 | -0.38(-2.59%) |
Sep 30, 2024 | 14.66 | 14.78 | 14.54 | 14.70 | 8,470,070 | +0.06(+0.41%) |
Sep 27, 2024 | 14.60 | 14.77 | 14.51 | 14.64 | 8,275,335 | +0.08(+0.55%) |
Sep 26, 2024 | 14.56 | 14.62 | 14.38 | 14.56 | 9,869,037 | +0.19(+1.32%) |
Sep 25, 2024 | 14.51 | 14.54 | 14.35 | 14.37 | 10,524,003 | -0.14(-0.96%) |
Sep 24, 2024 | 14.60 | 14.69 | 14.42 | 14.51 | 9,361,833 | -0.09(-0.62%) |
Sep 23, 2024 | 14.90 | 14.94 | 14.60 | 14.60 | 11,437,614 | -0.26(-1.75%) |
Sep 20, 2024 | 14.90 | 14.95 | 14.75 | 14.86 | 25,316,592 | -0.10(-0.67%) |
Sep 19, 2024 | 14.85 | 15.00 | 14.72 | 14.96 | 22,086,434 | +0.40(+2.75%) |
Sep 18, 2024 | 14.57 | 14.90 | 14.48 | 14.56 | 15,076,812 | -0.01(-0.07%) |
Sep 17, 2024 | 14.59 | 14.78 | 14.48 | 14.57 | 9,570,677 | +0.09(+0.59%) |
Sep 16, 2024 | 14.28 | 14.51 | 14.28 | 14.48 | 11,712,298 | +0.26(+1.81%) |
Sep 13, 2024 | 14.09 | 14.28 | 14.07 | 14.23 | 11,013,996 | +0.18(+1.27%) |
Sep 12, 2024 | 14.13 | 14.18 | 13.93 | 14.05 | 8,695,673 | -0.02(-0.14%) |
Sep 11, 2024 | 13.97 | 14.09 | 13.66 | 14.07 | 13,107,227 | -0.07(-0.49%) |
Sep 10, 2024 | 14.52 | 14.55 | 13.90 | 14.14 | 13,820,677 | -0.37(-2.52%) |
Sep 09, 2024 | 14.25 | 14.69 | 14.25 | 14.50 | 20,154,118 | +0.35(+2.45%) |
Sep 06, 2024 | 14.52 | 14.63 | 14.05 | 14.16 | 17,573,120 | -0.34(-2.32%) |
Sep 05, 2024 | 14.68 | 14.76 | 14.40 | 14.49 | 15,042,110 | -0.08(-0.54%) |
Sep 04, 2024 | 14.59 | 14.70 | 14.49 | 14.57 | 12,224,706 | -0.05(-0.34%) |
Sep 03, 2024 | 14.78 | 14.84 | 14.53 | 14.62 | 9,547,318 | -0.19(-1.27%) |
Aug 30, 2024 | 14.71 | 14.82 | 14.62 | 14.81 | 10,196,356 | +0.18(+1.22%) |
Aug 29, 2024 | 14.54 | 14.74 | 14.33 | 14.63 | 7,752,951 | +0.15(+1.02%) |
Aug 28, 2024 | 14.40 | 14.60 | 14.37 | 14.48 | 9,667,687 | +0.05(+0.34%) |
Aug 27, 2024 | 14.41 | 14.50 | 14.33 | 14.44 | 8,946,191 | -0.02(-0.14%) |
Aug 26, 2024 | 14.54 | 14.61 | 14.37 | 14.46 | 9,350,778 | -0.02(-0.14%) |
Aug 23, 2024 | 14.18 | 14.58 | 14.12 | 14.48 | 17,044,276 | +0.41(+2.88%) |
Aug 22, 2024 | 13.80 | 14.09 | 13.73 | 14.07 | 14,046,591 | +0.28(+2.01%) |
Aug 21, 2024 | 13.79 | 13.83 | 13.66 | 13.79 | 9,464,747 | +0.04(+0.29%) |
Aug 20, 2024 | 13.80 | 13.84 | 13.73 | 13.75 | 9,530,412 | -0.13(-0.93%) |
Aug 19, 2024 | 13.70 | 13.90 | 13.70 | 13.88 | 11,720,944 | +0.13(+0.94%) |
Aug 16, 2024 | 13.60 | 13.79 | 13.58 | 13.75 | 10,672,555 | +0.13(+0.94%) |
Aug 15, 2024 | 13.57 | 13.78 | 13.55 | 13.62 | 10,004,474 | +0.29(+2.15%) |
Aug 14, 2024 | 13.36 | 13.41 | 13.27 | 13.34 | 11,825,259 | +0.00(+0.00%) |
Aug 13, 2024 | 13.30 | 13.36 | 13.15 | 13.34 | 9,400,780 | +0.10(+0.75%) |
Aug 12, 2024 | 13.57 | 13.74 | 13.19 | 13.24 | 12,288,771 | -0.23(-1.69%) |
Aug 09, 2024 | 13.33 | 13.55 | 13.28 | 13.47 | 11,816,121 | +0.12(+0.89%) |
Aug 08, 2024 | 13.26 | 13.40 | 13.23 | 13.35 | 10,818,566 | +0.24(+1.81%) |
Aug 07, 2024 | 13.40 | 13.62 | 13.10 | 13.11 | 13,467,253 | -0.16(-1.19%) |
Aug 06, 2024 | 13.15 | 13.44 | 13.04 | 13.27 | 15,516,982 | +0.13(+0.98%) |
Aug 05, 2024 | 13.29 | 13.29 | 12.84 | 13.14 | 24,473,638 | -0.46(-3.42%) |
Aug 02, 2024 | 13.97 | 13.98 | 13.40 | 13.60 | 19,361,158 | -0.61(-4.31%) |