Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 15.02 | 15.02 | 14.78 | 14.79 | 268,681 | -0.20(-1.33%) |
Oct 17, 2024 | 15.08 | 15.19 | 14.89 | 14.99 | 472,060 | -0.02(-0.13%) |
Oct 16, 2024 | 14.94 | 15.07 | 14.84 | 15.01 | 480,007 | +0.18(+1.21%) |
Oct 15, 2024 | 14.87 | 15.15 | 14.82 | 14.83 | 468,623 | -0.04(-0.27%) |
Oct 14, 2024 | 14.89 | 14.95 | 14.79 | 14.87 | 352,695 | -0.04(-0.27%) |
Oct 11, 2024 | 14.88 | 15.03 | 14.77 | 14.91 | 525,143 | +0.10(+0.68%) |
Oct 10, 2024 | 14.58 | 14.81 | 14.53 | 14.81 | 981,539 | +0.11(+0.75%) |
Oct 09, 2024 | 14.70 | 14.87 | 14.64 | 14.70 | 707,576 | -0.07(-0.47%) |
Oct 08, 2024 | 14.96 | 14.96 | 14.51 | 14.77 | 1,154,212 | -0.19(-1.27%) |
Oct 07, 2024 | 15.13 | 15.21 | 14.90 | 14.96 | 1,005,976 | -0.33(-2.16%) |
Oct 04, 2024 | 14.92 | 15.29 | 14.80 | 15.29 | 971,572 | +0.55(+3.73%) |
Oct 03, 2024 | 15.00 | 15.00 | 14.65 | 14.74 | 1,036,712 | -0.38(-2.51%) |
Oct 02, 2024 | 14.69 | 15.18 | 14.67 | 15.12 | 1,310,688 | +0.36(+2.44%) |
Oct 01, 2024 | 14.65 | 14.92 | 14.43 | 14.76 | 773,748 | -0.01(-0.07%) |
Sep 30, 2024 | 14.91 | 14.91 | 14.69 | 14.77 | 737,741 | -0.16(-1.07%) |
Sep 27, 2024 | 15.15 | 15.20 | 14.79 | 14.93 | 576,092 | -0.04(-0.27%) |
Sep 26, 2024 | 14.89 | 15.06 | 14.72 | 14.97 | 625,612 | +0.23(+1.55%) |
Sep 25, 2024 | 15.11 | 15.11 | 14.68 | 14.74 | 732,717 | -0.40(-2.62%) |
Sep 24, 2024 | 15.06 | 15.23 | 15.03 | 15.14 | 492,729 | +0.07(+0.46%) |
Sep 23, 2024 | 15.14 | 15.26 | 15.06 | 15.07 | 1,068,284 | +0.03(+0.20%) |
Sep 20, 2024 | 14.97 | 15.19 | 14.84 | 15.04 | 2,494,932 | -0.05(-0.33%) |
Sep 19, 2024 | 14.47 | 15.09 | 14.41 | 15.09 | 1,238,888 | +0.97(+6.89%) |
Sep 18, 2024 | 13.91 | 14.29 | 13.82 | 14.12 | 838,670 | +0.13(+0.92%) |
Sep 17, 2024 | 13.85 | 14.02 | 13.74 | 13.99 | 442,978 | +0.29(+2.10%) |
Sep 16, 2024 | 13.87 | 13.93 | 13.65 | 13.70 | 488,566 | -0.11(-0.79%) |
Sep 13, 2024 | 13.60 | 13.87 | 13.35 | 13.81 | 680,948 | +0.52(+3.88%) |
Sep 12, 2024 | 13.22 | 13.33 | 13.06 | 13.29 | 437,063 | +0.18(+1.36%) |
Sep 11, 2024 | 12.95 | 13.13 | 12.85 | 13.11 | 429,992 | +0.06(+0.46%) |
Sep 10, 2024 | 13.18 | 13.19 | 12.83 | 13.06 | 516,177 | -0.15(-1.13%) |
Sep 09, 2024 | 13.26 | 13.29 | 13.11 | 13.20 | 596,234 | -0.02(-0.15%) |
Sep 06, 2024 | 13.26 | 13.40 | 13.16 | 13.22 | 532,363 | -0.02(-0.15%) |
Sep 05, 2024 | 13.86 | 13.86 | 13.18 | 13.24 | 692,402 | -0.54(-3.89%) |
Sep 04, 2024 | 13.92 | 14.07 | 13.71 | 13.78 | 1,221,153 | -0.11(-0.79%) |
Sep 03, 2024 | 13.95 | 14.01 | 13.81 | 13.89 | 666,154 | -0.24(-1.69%) |
Aug 30, 2024 | 14.00 | 14.17 | 13.88 | 14.13 | 739,269 | +0.22(+1.57%) |
Aug 29, 2024 | 13.95 | 14.08 | 13.79 | 13.91 | 845,578 | +0.04(+0.29%) |
Aug 28, 2024 | 13.63 | 13.94 | 13.63 | 13.87 | 1,634,017 | +0.15(+1.08%) |
Aug 27, 2024 | 13.53 | 13.94 | 13.53 | 13.72 | 1,919,415 | +0.11(+0.80%) |
Aug 26, 2024 | 13.79 | 13.80 | 13.58 | 13.61 | 543,324 | -0.06(-0.44%) |
Aug 23, 2024 | 13.33 | 13.71 | 13.25 | 13.67 | 493,485 | +0.44(+3.30%) |
Aug 22, 2024 | 13.19 | 13.41 | 13.19 | 13.23 | 388,812 | -0.03(-0.22%) |
Aug 21, 2024 | 13.10 | 13.28 | 12.99 | 13.26 | 452,563 | +0.22(+1.67%) |
Aug 20, 2024 | 13.27 | 13.30 | 13.04 | 13.05 | 469,878 | -0.26(-1.94%) |
Aug 19, 2024 | 13.04 | 13.36 | 13.04 | 13.30 | 456,046 | +0.24(+1.82%) |
Aug 16, 2024 | 13.20 | 13.31 | 13.03 | 13.06 | 723,143 | -0.18(-1.35%) |
Aug 15, 2024 | 13.09 | 13.29 | 12.90 | 13.24 | 2,004,539 | +0.41(+3.17%) |
Aug 14, 2024 | 12.87 | 12.89 | 12.76 | 12.84 | 634,098 | +0.03(+0.23%) |
Aug 13, 2024 | 12.69 | 12.82 | 12.60 | 12.81 | 502,262 | +0.25(+1.97%) |
Aug 12, 2024 | 12.83 | 12.83 | 12.52 | 12.56 | 633,653 | -0.25(-1.94%) |
Aug 09, 2024 | 12.47 | 12.90 | 12.45 | 12.81 | 660,485 | +0.16(+1.26%) |
Aug 08, 2024 | 12.58 | 12.70 | 12.52 | 12.65 | 575,113 | +0.18(+1.43%) |
Aug 07, 2024 | 12.83 | 12.86 | 12.43 | 12.47 | 859,010 | -0.25(-1.95%) |
Aug 06, 2024 | 12.47 | 12.79 | 12.37 | 12.72 | 1,053,517 | +0.20(+1.58%) |
Aug 05, 2024 | 12.57 | 12.97 | 12.47 | 12.52 | 1,226,441 | -0.65(-4.97%) |
Aug 02, 2024 | 12.49 | 13.52 | 12.24 | 13.17 | 1,611,761 | -0.36(-2.64%) |