Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 13.94 | 14.07 | 13.70 | 13.90 | 1,457,737 | +0.04(+0.29%) |
Oct 17, 2024 | 13.79 | 14.24 | 13.73 | 13.86 | 1,342,372 | +0.05(+0.36%) |
Oct 16, 2024 | 13.80 | 14.11 | 13.64 | 13.81 | 1,798,782 | -0.23(-1.64%) |
Oct 15, 2024 | 13.98 | 14.36 | 13.45 | 14.04 | 2,845,168 | -0.04(-0.28%) |
Oct 14, 2024 | 13.97 | 14.80 | 13.73 | 14.08 | 3,343,441 | -0.19(-1.33%) |
Oct 11, 2024 | 14.04 | 14.61 | 13.71 | 14.27 | 6,186,570 | +2.13(+17.55%) |
Oct 10, 2024 | 11.81 | 12.76 | 11.74 | 12.14 | 5,208,430 | +0.23(+1.93%) |
Oct 09, 2024 | 11.65 | 12.05 | 11.31 | 11.91 | 4,194,214 | +0.34(+2.94%) |
Oct 08, 2024 | 11.68 | 11.97 | 11.42 | 11.57 | 3,288,719 | -0.37(-3.10%) |
Oct 07, 2024 | 11.21 | 11.95 | 11.15 | 11.94 | 4,246,292 | +0.82(+7.37%) |
Oct 04, 2024 | 11.46 | 11.66 | 11.03 | 11.12 | 7,108,789 | -0.93(-7.72%) |
Oct 03, 2024 | 11.71 | 12.31 | 11.24 | 12.05 | 5,890,300 | +0.74(+6.54%) |
Oct 02, 2024 | 11.41 | 11.91 | 11.12 | 11.31 | 6,597,088 | +0.75(+7.10%) |
Oct 01, 2024 | 10.20 | 11.30 | 10.11 | 10.56 | 6,638,671 | +0.27(+2.62%) |
Sep 30, 2024 | 10.50 | 10.74 | 10.02 | 10.29 | 6,350,645 | -0.08(-0.77%) |
Sep 27, 2024 | 10.62 | 10.91 | 10.35 | 10.37 | 5,211,137 | -0.52(-4.78%) |
Sep 26, 2024 | 10.36 | 11.12 | 10.29 | 10.89 | 4,952,206 | +0.22(+2.06%) |
Sep 25, 2024 | 11.04 | 11.06 | 10.66 | 10.67 | 4,823,932 | -0.22(-2.02%) |
Sep 24, 2024 | 10.93 | 11.35 | 10.64 | 10.89 | 6,225,543 | -0.39(-3.46%) |
Sep 23, 2024 | 12.05 | 12.13 | 11.28 | 11.28 | 6,573,599 | -1.21(-9.69%) |
Sep 20, 2024 | 12.20 | 12.73 | 11.97 | 12.49 | 6,204,420 | +0.54(+4.52%) |
Sep 19, 2024 | 13.16 | 13.38 | 11.93 | 11.95 | 7,951,197 | -2.06(-14.70%) |
Sep 18, 2024 | 13.69 | 14.05 | 12.99 | 14.01 | 4,374,337 | +0.08(+0.57%) |
Sep 17, 2024 | 13.73 | 14.09 | 13.11 | 13.93 | 4,884,815 | -0.13(-0.92%) |
Sep 16, 2024 | 13.79 | 14.43 | 13.71 | 14.06 | 3,590,410 | +0.40(+2.93%) |
Sep 13, 2024 | 13.95 | 14.12 | 13.39 | 13.66 | 3,717,511 | -0.07(-0.51%) |
Sep 12, 2024 | 14.33 | 14.45 | 13.53 | 13.73 | 4,907,887 | -0.20(-1.44%) |
Sep 11, 2024 | 14.38 | 15.33 | 13.89 | 13.93 | 4,876,044 | -0.24(-1.69%) |
Sep 10, 2024 | 15.04 | 15.24 | 14.14 | 14.17 | 5,776,524 | -1.39(-8.93%) |
Sep 09, 2024 | 15.59 | 15.98 | 15.02 | 15.56 | 3,607,033 | -0.87(-5.30%) |
Sep 06, 2024 | 13.78 | 16.45 | 13.65 | 16.43 | 5,248,464 | +2.37(+16.86%) |
Sep 05, 2024 | 15.02 | 15.18 | 13.40 | 14.06 | 7,769,160 | -1.53(-9.81%) |
Sep 04, 2024 | 17.00 | 17.01 | 15.13 | 15.59 | 4,806,931 | -1.42(-8.35%) |
Sep 03, 2024 | 16.29 | 17.16 | 15.60 | 17.01 | 3,495,510 | +0.57(+3.47%) |
Aug 30, 2024 | 17.42 | 17.65 | 16.39 | 16.44 | 2,888,524 | -1.38(-7.74%) |
Aug 29, 2024 | 17.21 | 17.86 | 16.32 | 17.82 | 3,339,441 | -0.09(-0.50%) |
Aug 28, 2024 | 17.24 | 18.41 | 16.89 | 17.91 | 2,441,164 | +0.59(+3.41%) |
Aug 27, 2024 | 16.68 | 17.66 | 16.32 | 17.32 | 2,758,305 | +0.64(+3.84%) |
Aug 26, 2024 | 15.90 | 17.00 | 15.87 | 16.68 | 2,281,657 | +1.01(+6.45%) |
Aug 23, 2024 | 16.60 | 16.67 | 15.49 | 15.67 | 5,037,936 | -1.60(-9.26%) |
Aug 22, 2024 | 15.43 | 17.30 | 15.29 | 17.27 | 3,593,327 | +1.77(+11.42%) |
Aug 21, 2024 | 15.61 | 16.12 | 15.31 | 15.50 | 2,844,598 | -0.30(-1.90%) |
Aug 20, 2024 | 15.30 | 16.02 | 14.83 | 15.80 | 3,703,121 | +0.22(+1.41%) |
Aug 19, 2024 | 16.44 | 16.90 | 15.55 | 15.58 | 3,821,298 | -1.02(-6.14%) |
Aug 16, 2024 | 17.38 | 17.42 | 16.01 | 16.60 | 4,128,923 | -0.30(-1.78%) |
Aug 15, 2024 | 18.58 | 18.62 | 16.57 | 16.90 | 3,958,473 | -2.44(-12.62%) |
Aug 14, 2024 | 18.12 | 19.84 | 18.00 | 19.34 | 2,186,157 | +1.26(+6.97%) |
Aug 13, 2024 | 19.96 | 20.26 | 17.97 | 18.08 | 2,755,928 | -2.10(-10.41%) |
Aug 12, 2024 | 19.92 | 20.74 | 19.88 | 20.18 | 1,989,830 | +0.47(+2.38%) |
Aug 09, 2024 | 20.30 | 20.67 | 19.53 | 19.71 | 2,171,589 | -0.19(-0.95%) |
Aug 08, 2024 | 20.56 | 21.44 | 19.50 | 19.90 | 3,079,994 | -1.59(-7.40%) |
Aug 07, 2024 | 19.70 | 21.55 | 19.20 | 21.49 | 2,496,158 | +1.70(+8.59%) |
Aug 06, 2024 | 19.66 | 21.35 | 19.29 | 19.79 | 4,704,982 | -0.29(-1.44%) |
Aug 05, 2024 | 22.50 | 23.08 | 19.22 | 20.08 | 5,705,767 | +1.56(+8.42%) |
Aug 02, 2024 | 17.37 | 18.83 | 17.19 | 18.52 | 5,369,820 | +1.44(+8.43%) |