Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2024 | 14.60 | 14.89 | 14.36 | 14.89 | 3,044,004 | +0.35(+2.41%) |
Oct 28, 2024 | 14.57 | 14.67 | 14.50 | 14.54 | 1,959,542 | -0.08(-0.55%) |
Oct 25, 2024 | 14.75 | 14.88 | 14.53 | 14.62 | 3,022,799 | -0.28(-1.88%) |
Oct 24, 2024 | 14.88 | 14.95 | 14.52 | 14.90 | 3,628,604 | +0.08(+0.54%) |
Oct 23, 2024 | 14.60 | 14.84 | 14.50 | 14.82 | 1,816,712 | +0.02(+0.14%) |
Oct 22, 2024 | 14.66 | 14.85 | 14.63 | 14.80 | 1,633,200 | +0.19(+1.30%) |
Oct 21, 2024 | 14.85 | 14.95 | 14.53 | 14.61 | 2,244,137 | -0.03(-0.20%) |
Oct 18, 2024 | 14.16 | 14.70 | 14.08 | 14.64 | 2,813,831 | +0.62(+4.42%) |
Oct 17, 2024 | 13.99 | 14.19 | 13.87 | 14.02 | 2,961,024 | +0.21(+1.52%) |
Oct 16, 2024 | 13.89 | 14.07 | 13.72 | 13.81 | 2,495,047 | +0.11(+0.80%) |
Oct 15, 2024 | 13.65 | 13.88 | 13.56 | 13.70 | 3,400,485 | +0.18(+1.33%) |
Oct 11, 2024 | 13.52 | 0 | -0.04(-0.29%) | |||
Oct 10, 2024 | 13.09 | 13.56 | 13.02 | 13.56 | 2,907,505 | +0.62(+4.79%) |
Oct 09, 2024 | 12.80 | 12.96 | 12.63 | 12.94 | 2,353,319 | +0.06(+0.47%) |
Oct 08, 2024 | 12.64 | 12.88 | 12.59 | 12.88 | 2,187,534 | +0.16(+1.26%) |
Oct 07, 2024 | 12.78 | 12.79 | 12.61 | 12.72 | 1,750,678 | -0.06(-0.47%) |
Oct 04, 2024 | 12.89 | 13.06 | 12.74 | 12.78 | 2,967,635 | -0.14(-1.08%) |
Oct 03, 2024 | 13.05 | 13.14 | 12.80 | 12.92 | 2,263,055 | -0.27(-2.05%) |
Oct 02, 2024 | 12.81 | 13.21 | 12.80 | 13.19 | 2,932,145 | +0.33(+2.57%) |
Oct 01, 2024 | 12.76 | 13.00 | 12.73 | 12.86 | 3,178,176 | +0.19(+1.50%) |
Sep 30, 2024 | 12.59 | 12.83 | 12.56 | 12.67 | 5,329,880 | -0.12(-0.94%) |
Sep 27, 2024 | 13.12 | 13.20 | 12.78 | 12.79 | 2,227,873 | -0.42(-3.18%) |
Sep 26, 2024 | 13.10 | 13.33 | 13.05 | 13.21 | 3,449,672 | +0.06(+0.46%) |
Sep 25, 2024 | 13.13 | 13.40 | 13.06 | 13.15 | 3,994,689 | +0.03(+0.23%) |
Sep 24, 2024 | 13.09 | 13.20 | 12.95 | 13.12 | 2,533,247 | +0.12(+0.92%) |
Sep 23, 2024 | 13.00 | 13.34 | 12.96 | 13.00 | 2,756,194 | -0.01(-0.08%) |
Sep 20, 2024 | 12.86 | 13.09 | 12.80 | 13.01 | 17,283,886 | +0.35(+2.76%) |
Sep 19, 2024 | 12.75 | 12.83 | 12.51 | 12.66 | 4,017,441 | +0.11(+0.88%) |
Sep 18, 2024 | 12.80 | 13.08 | 12.45 | 12.55 | 4,507,790 | -0.22(-1.72%) |
Sep 17, 2024 | 12.77 | 12.91 | 12.61 | 12.77 | 2,434,135 | -0.09(-0.70%) |
Sep 16, 2024 | 13.16 | 13.18 | 12.59 | 12.86 | 5,490,649 | -0.50(-3.74%) |
Sep 13, 2024 | 13.55 | 13.70 | 13.28 | 13.36 | 4,119,655 | +0.08(+0.60%) |
Sep 12, 2024 | 12.63 | 13.37 | 12.62 | 13.28 | 4,370,647 | +0.87(+7.01%) |
Sep 11, 2024 | 12.19 | 12.43 | 12.11 | 12.41 | 3,316,810 | +0.13(+1.06%) |
Sep 10, 2024 | 11.62 | 12.30 | 11.61 | 12.28 | 3,340,042 | +0.72(+6.23%) |
Sep 09, 2024 | 11.40 | 11.59 | 11.35 | 11.56 | 1,759,572 | +0.26(+2.30%) |
Sep 06, 2024 | 11.72 | 11.81 | 11.28 | 11.30 | 2,416,311 | -0.44(-3.75%) |
Sep 05, 2024 | 11.83 | 11.93 | 11.70 | 11.74 | 3,287,570 | +0.14(+1.21%) |
Sep 04, 2024 | 11.55 | 11.76 | 11.50 | 11.60 | 3,495,114 | -0.06(-0.51%) |
Sep 03, 2024 | 12.04 | 12.10 | 11.46 | 11.66 | 4,690,798 | -0.52(-4.27%) |
Aug 30, 2024 | 12.18 | 0 | +0.03(+0.25%) | |||
Aug 29, 2024 | 11.89 | 12.17 | 11.89 | 12.15 | 3,011,997 | +0.30(+2.53%) |
Aug 28, 2024 | 11.84 | 11.90 | 11.73 | 11.85 | 4,481,763 | -0.19(-1.58%) |
Aug 27, 2024 | 12.02 | 12.10 | 11.93 | 12.04 | 2,018,259 | -0.17(-1.39%) |
Aug 26, 2024 | 12.40 | 12.47 | 12.20 | 12.21 | 3,051,675 | -0.16(-1.29%) |
Aug 23, 2024 | 12.38 | 12.53 | 12.28 | 12.37 | 2,846,251 | +0.07(+0.57%) |
Aug 22, 2024 | 12.44 | 12.45 | 12.16 | 12.30 | 5,618,399 | -0.36(-2.84%) |
Aug 21, 2024 | 12.72 | 12.80 | 12.41 | 12.66 | 3,153,108 | -0.14(-1.09%) |
Aug 20, 2024 | 12.88 | 13.05 | 12.75 | 12.80 | 3,227,348 | +0.02(+0.16%) |
Aug 19, 2024 | 12.46 | 12.80 | 12.46 | 12.78 | 2,720,630 | +0.22(+1.75%) |
Aug 16, 2024 | 12.42 | 12.58 | 12.29 | 12.56 | 3,414,456 | +0.31(+2.53%) |
Aug 15, 2024 | 12.38 | 12.42 | 12.01 | 12.25 | 2,164,183 | -0.10(-0.81%) |
Aug 14, 2024 | 12.29 | 12.37 | 12.12 | 12.35 | 2,670,287 | +0.01(+0.08%) |
Aug 13, 2024 | 12.23 | 12.43 | 12.17 | 12.34 | 2,216,514 | +0.09(+0.73%) |
Aug 12, 2024 | 11.75 | 12.27 | 11.73 | 12.25 | 3,367,628 | +0.60(+5.15%) |
Aug 09, 2024 | 11.68 | 11.80 | 11.52 | 11.65 | 2,253,308 | +0.07(+0.60%) |
Aug 08, 2024 | 11.32 | 11.72 | 11.20 | 11.58 | 2,694,233 | +0.41(+3.67%) |
Aug 07, 2024 | 11.98 | 11.98 | 11.11 | 11.17 | 3,458,884 | -0.65(-5.50%) |
Aug 06, 2024 | 11.53 | 11.97 | 11.48 | 11.82 | 6,105,901 | -0.32(-2.64%) |
Aug 02, 2024 | 12.14 | 0 | -0.57(-4.48%) |