Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 14.36 | 14.36 | 14.02 | 14.15 | 235,486 | -0.22(-1.53%) |
Oct 17, 2024 | 14.25 | 14.41 | 14.07 | 14.37 | 144,503 | +0.09(+0.63%) |
Oct 16, 2024 | 14.22 | 14.31 | 14.10 | 14.28 | 165,033 | +0.18(+1.28%) |
Oct 15, 2024 | 13.95 | 14.30 | 13.79 | 14.10 | 280,214 | -0.35(-2.42%) |
Oct 14, 2024 | 14.69 | 14.82 | 14.32 | 14.45 | 212,937 | -0.44(-2.96%) |
Oct 11, 2024 | 14.56 | 15.00 | 14.56 | 14.89 | 350,095 | +0.22(+1.50%) |
Oct 10, 2024 | 14.57 | 14.83 | 14.30 | 14.67 | 148,863 | +0.22(+1.52%) |
Oct 09, 2024 | 14.16 | 14.47 | 14.00 | 14.45 | 233,638 | +0.11(+0.77%) |
Oct 08, 2024 | 15.10 | 15.15 | 14.31 | 14.34 | 301,928 | -1.12(-7.24%) |
Oct 07, 2024 | 15.22 | 15.68 | 15.08 | 15.46 | 540,123 | +0.31(+2.05%) |
Oct 04, 2024 | 15.26 | 15.30 | 14.97 | 15.15 | 307,496 | +0.05(+0.33%) |
Oct 03, 2024 | 14.64 | 15.25 | 14.52 | 15.10 | 386,681 | +0.53(+3.64%) |
Oct 02, 2024 | 14.74 | 14.79 | 14.13 | 14.57 | 262,269 | +0.18(+1.25%) |
Oct 01, 2024 | 13.80 | 14.46 | 13.70 | 14.39 | 412,390 | +0.51(+3.67%) |
Sep 30, 2024 | 14.58 | 14.61 | 13.81 | 13.88 | 684,648 | -0.70(-4.80%) |
Sep 27, 2024 | 14.22 | 14.63 | 14.16 | 14.58 | 276,672 | +0.55(+3.92%) |
Sep 26, 2024 | 14.62 | 14.89 | 13.99 | 14.03 | 723,369 | -0.95(-6.34%) |
Sep 25, 2024 | 15.48 | 15.57 | 14.98 | 14.98 | 378,114 | -0.39(-2.54%) |
Sep 24, 2024 | 15.81 | 15.95 | 15.26 | 15.37 | 274,246 | -0.12(-0.77%) |
Sep 23, 2024 | 15.81 | 16.56 | 15.42 | 15.49 | 838,347 | +0.37(+2.45%) |
Sep 20, 2024 | 15.47 | 15.73 | 15.11 | 15.12 | 1,490,042 | -0.39(-2.51%) |
Sep 19, 2024 | 15.75 | 15.84 | 15.32 | 15.51 | 329,466 | +0.26(+1.70%) |
Sep 18, 2024 | 15.24 | 15.74 | 15.11 | 15.25 | 383,238 | +0.01(+0.07%) |
Sep 17, 2024 | 14.53 | 15.25 | 14.53 | 15.24 | 495,400 | +0.80(+5.54%) |
Sep 16, 2024 | 14.08 | 14.47 | 13.83 | 14.44 | 325,008 | +0.61(+4.41%) |
Sep 13, 2024 | 14.05 | 14.40 | 13.57 | 13.83 | 625,235 | -0.07(-0.50%) |
Sep 12, 2024 | 13.90 | 14.17 | 13.70 | 13.90 | 420,416 | +0.10(+0.72%) |
Sep 11, 2024 | 13.70 | 13.93 | 13.41 | 13.80 | 262,354 | +0.10(+0.73%) |
Sep 10, 2024 | 14.18 | 14.18 | 13.62 | 13.70 | 497,509 | -0.47(-3.32%) |
Sep 09, 2024 | 13.76 | 14.39 | 13.75 | 14.17 | 333,762 | +0.47(+3.43%) |
Sep 06, 2024 | 14.08 | 14.31 | 13.55 | 13.70 | 292,250 | -0.37(-2.63%) |
Sep 05, 2024 | 14.74 | 14.74 | 14.03 | 14.07 | 194,002 | -0.41(-2.83%) |
Sep 04, 2024 | 15.36 | 15.49 | 14.44 | 14.48 | 222,775 | -0.79(-5.17%) |
Sep 03, 2024 | 15.88 | 16.10 | 15.17 | 15.27 | 273,686 | -0.77(-4.80%) |
Aug 30, 2024 | 16.16 | 16.46 | 15.86 | 16.04 | 317,813 | -0.10(-0.62%) |
Aug 29, 2024 | 15.70 | 16.14 | 15.29 | 16.14 | 260,910 | +0.67(+4.32%) |
Aug 28, 2024 | 15.26 | 15.53 | 15.16 | 15.47 | 153,681 | +0.04(+0.26%) |
Aug 27, 2024 | 15.36 | 15.61 | 15.26 | 15.43 | 130,485 | -0.08(-0.51%) |
Aug 26, 2024 | 15.73 | 15.90 | 15.28 | 15.51 | 165,040 | +0.08(+0.52%) |
Aug 23, 2024 | 15.32 | 15.66 | 15.21 | 15.43 | 116,518 | +0.35(+2.31%) |
Aug 22, 2024 | 15.08 | 15.22 | 14.97 | 15.08 | 132,428 | +0.02(+0.13%) |
Aug 21, 2024 | 15.15 | 15.31 | 14.93 | 15.06 | 198,409 | -0.01(-0.07%) |
Aug 20, 2024 | 15.46 | 15.46 | 14.89 | 15.07 | 171,575 | -0.42(-2.70%) |
Aug 19, 2024 | 15.24 | 15.73 | 15.20 | 15.49 | 167,668 | +0.21(+1.37%) |
Aug 16, 2024 | 15.10 | 15.51 | 15.10 | 15.28 | 149,987 | +0.01(+0.07%) |
Aug 15, 2024 | 15.77 | 15.80 | 15.23 | 15.27 | 159,682 | -0.16(-1.03%) |
Aug 14, 2024 | 15.56 | 15.85 | 15.12 | 15.43 | 288,047 | -0.04(-0.26%) |
Aug 13, 2024 | 15.12 | 15.50 | 15.05 | 15.47 | 288,353 | +0.13(+0.85%) |
Aug 12, 2024 | 15.02 | 15.37 | 14.83 | 15.34 | 294,599 | +0.41(+2.74%) |
Aug 09, 2024 | 14.73 | 15.12 | 14.54 | 14.93 | 387,133 | +0.20(+1.35%) |
Aug 08, 2024 | 14.21 | 14.97 | 14.21 | 14.73 | 413,063 | +0.70(+4.98%) |
Aug 07, 2024 | 14.15 | 14.44 | 13.73 | 14.04 | 322,045 | +0.26(+1.88%) |
Aug 06, 2024 | 14.21 | 14.61 | 13.49 | 13.78 | 618,165 | -0.26(-1.85%) |
Aug 05, 2024 | 13.57 | 14.06 | 13.27 | 14.04 | 338,165 | -0.38(-2.63%) |
Aug 02, 2024 | 15.25 | 15.27 | 14.12 | 14.41 | 357,869 | -1.29(-8.20%) |