Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 16.22 | 16.50 | 16.13 | 16.48 | 211,436 | +0.31(+1.92%) |
Oct 17, 2024 | 16.05 | 16.26 | 15.85 | 16.17 | 201,646 | +0.19(+1.19%) |
Oct 16, 2024 | 15.94 | 16.03 | 15.85 | 15.98 | 177,391 | +0.07(+0.44%) |
Oct 15, 2024 | 15.67 | 15.97 | 15.59 | 15.91 | 354,154 | +0.18(+1.14%) |
Oct 14, 2024 | 15.92 | 15.95 | 15.62 | 15.73 | 197,430 | -0.19(-1.19%) |
Oct 11, 2024 | 15.56 | 15.92 | 15.48 | 15.92 | 387,313 | +0.46(+2.98%) |
Oct 10, 2024 | 15.30 | 15.56 | 15.20 | 15.46 | 561,637 | +0.14(+0.91%) |
Oct 09, 2024 | 15.31 | 15.43 | 15.22 | 15.32 | 279,886 | -0.01(-0.07%) |
Oct 08, 2024 | 15.43 | 15.51 | 15.11 | 15.33 | 316,741 | -0.13(-0.84%) |
Oct 07, 2024 | 15.71 | 15.71 | 15.32 | 15.46 | 320,274 | -0.38(-2.40%) |
Oct 04, 2024 | 15.99 | 16.01 | 15.80 | 15.84 | 337,014 | -0.08(-0.50%) |
Oct 03, 2024 | 16.06 | 16.13 | 15.78 | 15.92 | 471,883 | -0.17(-1.06%) |
Oct 02, 2024 | 15.46 | 16.16 | 15.15 | 16.09 | 751,504 | +0.94(+6.20%) |
Oct 01, 2024 | 15.13 | 15.27 | 15.06 | 15.15 | 474,938 | +0.08(+0.53%) |
Sep 30, 2024 | 15.18 | 15.21 | 14.94 | 15.07 | 262,217 | -0.06(-0.40%) |
Sep 27, 2024 | 15.25 | 15.36 | 15.11 | 15.13 | 431,284 | -0.15(-0.98%) |
Sep 26, 2024 | 15.03 | 15.36 | 14.90 | 15.28 | 407,534 | +0.35(+2.34%) |
Sep 25, 2024 | 15.05 | 15.16 | 14.87 | 14.93 | 431,404 | -0.09(-0.60%) |
Sep 24, 2024 | 14.81 | 15.12 | 14.81 | 15.02 | 496,210 | +0.15(+1.01%) |
Sep 23, 2024 | 14.93 | 14.93 | 14.55 | 14.87 | 465,728 | +0.02(+0.13%) |
Sep 20, 2024 | 14.69 | 14.98 | 14.66 | 14.85 | 737,059 | +0.05(+0.34%) |
Sep 19, 2024 | 14.99 | 14.99 | 14.71 | 14.80 | 204,497 | +0.05(+0.34%) |
Sep 18, 2024 | 14.95 | 14.97 | 14.74 | 14.75 | 343,505 | -0.11(-0.74%) |
Sep 17, 2024 | 14.62 | 14.86 | 14.49 | 14.86 | 417,961 | +0.34(+2.34%) |
Sep 16, 2024 | 14.54 | 14.63 | 14.39 | 14.52 | 241,089 | +0.03(+0.21%) |
Sep 13, 2024 | 14.36 | 14.52 | 14.32 | 14.49 | 211,357 | +0.16(+1.12%) |
Sep 12, 2024 | 14.40 | 14.52 | 14.33 | 14.33 | 210,909 | -0.07(-0.49%) |
Sep 11, 2024 | 14.42 | 14.43 | 14.11 | 14.40 | 273,167 | -0.06(-0.41%) |
Sep 10, 2024 | 14.44 | 14.62 | 14.41 | 14.46 | 213,509 | +0.07(+0.49%) |
Sep 09, 2024 | 14.38 | 14.60 | 14.34 | 14.39 | 319,042 | +0.03(+0.21%) |
Sep 06, 2024 | 14.42 | 14.53 | 14.33 | 14.36 | 458,066 | -0.11(-0.76%) |
Sep 05, 2024 | 14.65 | 14.70 | 14.34 | 14.47 | 305,802 | -0.12(-0.82%) |
Sep 04, 2024 | 14.14 | 14.62 | 14.09 | 14.59 | 465,872 | +0.50(+3.55%) |
Sep 03, 2024 | 14.01 | 14.16 | 13.94 | 14.09 | 384,079 | -0.06(-0.42%) |
Aug 30, 2024 | 14.13 | 14.18 | 14.00 | 14.15 | 247,091 | +0.05(+0.35%) |
Aug 29, 2024 | 13.99 | 14.12 | 13.97 | 14.10 | 232,723 | +0.18(+1.29%) |
Aug 28, 2024 | 13.94 | 14.02 | 13.86 | 13.92 | 290,330 | -0.08(-0.57%) |
Aug 27, 2024 | 14.00 | 14.15 | 13.96 | 14.00 | 241,337 | -0.05(-0.36%) |
Aug 26, 2024 | 14.08 | 14.10 | 13.90 | 14.05 | 252,568 | +0.09(+0.64%) |
Aug 23, 2024 | 13.72 | 14.00 | 13.72 | 13.96 | 375,794 | +0.25(+1.81%) |
Aug 22, 2024 | 13.72 | 13.83 | 13.63 | 13.71 | 168,264 | -0.04(-0.29%) |
Aug 21, 2024 | 13.72 | 13.75 | 13.58 | 13.75 | 178,883 | +0.05(+0.36%) |
Aug 20, 2024 | 13.74 | 13.77 | 13.59 | 13.70 | 296,440 | -0.10(-0.72%) |
Aug 19, 2024 | 13.31 | 13.80 | 13.27 | 13.80 | 405,473 | +0.55(+4.13%) |
Aug 16, 2024 | 13.37 | 13.39 | 13.19 | 13.25 | 296,414 | -0.15(-1.11%) |
Aug 15, 2024 | 13.53 | 13.53 | 13.26 | 13.40 | 437,108 | -0.03(-0.22%) |
Aug 14, 2024 | 13.32 | 13.52 | 13.24 | 13.43 | 356,954 | +0.14(+1.05%) |
Aug 13, 2024 | 13.13 | 13.30 | 12.99 | 13.29 | 433,018 | +0.19(+1.44%) |
Aug 12, 2024 | 12.83 | 13.11 | 12.74 | 13.10 | 588,301 | +0.23(+1.78%) |
Aug 09, 2024 | 12.85 | 12.88 | 12.62 | 12.88 | 447,329 | +0.02(+0.15%) |
Aug 08, 2024 | 12.57 | 12.88 | 12.41 | 12.86 | 294,686 | +0.34(+2.70%) |
Aug 07, 2024 | 12.86 | 12.92 | 12.46 | 12.52 | 565,677 | -0.28(-2.18%) |
Aug 06, 2024 | 12.72 | 12.96 | 12.61 | 12.80 | 398,155 | +0.06(+0.47%) |
Aug 05, 2024 | 12.58 | 12.93 | 12.47 | 12.74 | 389,240 | -0.37(-2.81%) |
Aug 02, 2024 | 12.42 | 13.12 | 12.30 | 13.10 | 582,996 | +0.53(+4.19%) |