Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 15.13 | 15.17 | 14.79 | 15.11 | 67,311 | -0.03(-0.20%) |
Oct 17, 2024 | 15.81 | 15.88 | 15.00 | 15.14 | 57,909 | -0.49(-3.13%) |
Oct 16, 2024 | 15.56 | 15.87 | 15.45 | 15.63 | 104,056 | +0.33(+2.16%) |
Oct 15, 2024 | 15.13 | 15.45 | 14.58 | 15.30 | 81,801 | +0.18(+1.19%) |
Oct 14, 2024 | 15.27 | 15.45 | 14.92 | 15.12 | 140,990 | -0.31(-2.01%) |
Oct 11, 2024 | 15.23 | 15.45 | 14.96 | 15.43 | 59,554 | +0.20(+1.31%) |
Oct 10, 2024 | 15.08 | 15.36 | 14.88 | 15.23 | 60,638 | +0.12(+0.79%) |
Oct 09, 2024 | 15.67 | 15.67 | 14.87 | 15.11 | 62,531 | -0.59(-3.76%) |
Oct 08, 2024 | 15.48 | 15.88 | 15.22 | 15.70 | 51,254 | +0.31(+2.01%) |
Oct 07, 2024 | 16.04 | 16.11 | 15.22 | 15.39 | 80,814 | -0.65(-4.05%) |
Oct 04, 2024 | 16.44 | 16.46 | 15.82 | 16.04 | 62,060 | -0.01(-0.06%) |
Oct 03, 2024 | 16.45 | 16.85 | 15.89 | 16.05 | 303,955 | -0.54(-3.25%) |
Oct 02, 2024 | 16.24 | 16.65 | 16.18 | 16.59 | 89,694 | +0.22(+1.34%) |
Oct 01, 2024 | 16.28 | 16.68 | 15.66 | 16.37 | 437,516 | +0.19(+1.17%) |
Sep 30, 2024 | 16.30 | 16.77 | 15.51 | 16.18 | 1,451,052 | -0.24(-1.46%) |
Sep 27, 2024 | 16.32 | 17.18 | 16.06 | 16.42 | 240,449 | +0.42(+2.63%) |
Sep 26, 2024 | 16.28 | 16.50 | 15.88 | 16.00 | 236,608 | -0.05(-0.31%) |
Sep 25, 2024 | 16.22 | 16.43 | 15.66 | 16.05 | 251,538 | -0.30(-1.83%) |
Sep 24, 2024 | 14.00 | 16.64 | 13.91 | 16.35 | 503,546 | +2.69(+19.69%) |
Sep 23, 2024 | 13.85 | 13.94 | 13.62 | 13.66 | 44,279 | -0.10(-0.73%) |
Sep 20, 2024 | 13.64 | 14.11 | 13.56 | 13.76 | 137,459 | +0.07(+0.51%) |
Sep 19, 2024 | 14.14 | 14.14 | 13.48 | 13.69 | 46,391 | +0.06(+0.44%) |
Sep 18, 2024 | 13.59 | 14.11 | 13.37 | 13.63 | 64,147 | -0.05(-0.37%) |
Sep 17, 2024 | 13.84 | 14.20 | 13.65 | 13.68 | 64,669 | -0.07(-0.51%) |
Sep 16, 2024 | 13.78 | 14.04 | 13.50 | 13.75 | 64,475 | +0.05(+0.36%) |
Sep 13, 2024 | 13.14 | 13.75 | 13.01 | 13.70 | 126,868 | +0.75(+5.79%) |
Sep 12, 2024 | 13.02 | 13.04 | 12.76 | 12.95 | 175,486 | -0.02(-0.15%) |
Sep 11, 2024 | 12.77 | 13.10 | 12.66 | 12.97 | 70,070 | +0.12(+0.93%) |
Sep 10, 2024 | 13.45 | 13.45 | 12.83 | 12.85 | 68,615 | -0.59(-4.39%) |
Sep 09, 2024 | 13.38 | 13.79 | 13.32 | 13.44 | 49,807 | +0.12(+0.90%) |
Sep 06, 2024 | 13.40 | 13.40 | 12.85 | 13.32 | 74,932 | -0.09(-0.67%) |
Sep 05, 2024 | 13.23 | 13.46 | 12.85 | 13.41 | 97,107 | +0.23(+1.75%) |
Sep 04, 2024 | 12.91 | 13.47 | 12.91 | 13.18 | 41,087 | +0.06(+0.46%) |
Sep 03, 2024 | 13.28 | 13.44 | 12.78 | 13.12 | 108,428 | -0.32(-2.38%) |
Aug 30, 2024 | 13.55 | 13.80 | 13.04 | 13.44 | 100,046 | -0.11(-0.81%) |
Aug 29, 2024 | 13.07 | 13.87 | 12.88 | 13.55 | 153,820 | +0.65(+5.04%) |
Aug 28, 2024 | 13.08 | 13.35 | 12.39 | 12.90 | 188,957 | -0.31(-2.35%) |
Aug 27, 2024 | 13.26 | 13.88 | 13.14 | 13.21 | 88,928 | -0.24(-1.78%) |
Aug 26, 2024 | 12.50 | 13.46 | 12.04 | 13.45 | 221,860 | +0.97(+7.77%) |
Aug 23, 2024 | 12.31 | 12.70 | 12.00 | 12.48 | 55,981 | +0.39(+3.23%) |
Aug 22, 2024 | 12.48 | 12.48 | 12.02 | 12.09 | 31,097 | -0.43(-3.43%) |
Aug 21, 2024 | 12.65 | 12.77 | 12.33 | 12.52 | 66,166 | +0.00(+0.00%) |
Aug 20, 2024 | 12.57 | 12.87 | 12.39 | 12.52 | 44,895 | -0.19(-1.49%) |
Aug 19, 2024 | 12.05 | 12.87 | 11.96 | 12.71 | 57,956 | +0.60(+4.95%) |
Aug 16, 2024 | 12.36 | 12.51 | 12.01 | 12.11 | 61,550 | -0.36(-2.89%) |
Aug 15, 2024 | 12.42 | 12.65 | 11.88 | 12.47 | 77,473 | +0.50(+4.18%) |
Aug 14, 2024 | 12.71 | 12.73 | 11.79 | 11.97 | 129,774 | -0.70(-5.52%) |
Aug 13, 2024 | 11.41 | 12.70 | 11.22 | 12.67 | 398,421 | +1.42(+12.62%) |
Aug 12, 2024 | 10.29 | 11.36 | 10.28 | 11.25 | 152,760 | +1.04(+10.19%) |
Aug 09, 2024 | 10.50 | 10.50 | 9.920 | 10.21 | 54,533 | -0.22(-2.11%) |
Aug 08, 2024 | 9.970 | 10.89 | 9.970 | 10.43 | 56,025 | +0.56(+5.67%) |
Aug 07, 2024 | 10.50 | 11.08 | 9.870 | 9.870 | 123,615 | +0.54(+5.79%) |
Aug 06, 2024 | 8.830 | 9.385 | 8.830 | 9.330 | 84,581 | +0.53(+6.02%) |
Aug 05, 2024 | 9.250 | 9.262 | 8.610 | 8.800 | 146,304 | -0.90(-9.28%) |
Aug 02, 2024 | 9.490 | 9.910 | 9.410 | 9.700 | 90,660 | -0.33(-3.29%) |