Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2024 | 12.93 | 14.04 | 12.19 | 12.23 | 2,646,195 | +0.59(+5.07%) |
Oct 30, 2024 | 11.10 | 11.88 | 11.06 | 11.64 | 1,152,185 | +0.40(+3.56%) |
Oct 29, 2024 | 12.09 | 12.09 | 11.19 | 11.24 | 1,025,171 | -0.94(-7.72%) |
Oct 28, 2024 | 11.40 | 12.25 | 11.22 | 12.18 | 1,592,068 | +0.69(+6.01%) |
Oct 25, 2024 | 11.06 | 11.70 | 11.03 | 11.49 | 1,321,908 | +0.51(+4.64%) |
Oct 24, 2024 | 10.88 | 11.06 | 10.76 | 10.98 | 976,665 | +0.11(+1.01%) |
Oct 23, 2024 | 11.59 | 11.67 | 10.74 | 10.87 | 818,150 | -0.80(-6.86%) |
Oct 22, 2024 | 11.42 | 11.73 | 11.04 | 11.67 | 945,679 | +0.26(+2.28%) |
Oct 21, 2024 | 11.69 | 11.89 | 11.39 | 11.41 | 725,616 | -0.23(-1.98%) |
Oct 18, 2024 | 12.01 | 12.20 | 11.62 | 11.64 | 969,618 | -0.29(-2.47%) |
Oct 17, 2024 | 12.24 | 12.29 | 11.84 | 11.94 | 718,648 | -0.40(-3.28%) |
Oct 16, 2024 | 11.74 | 12.40 | 11.66 | 12.34 | 854,386 | +0.64(+5.47%) |
Oct 15, 2024 | 11.98 | 12.22 | 11.64 | 11.70 | 1,063,960 | -0.50(-4.10%) |
Oct 14, 2024 | 13.24 | 13.24 | 12.14 | 12.20 | 938,189 | -1.14(-8.55%) |
Oct 11, 2024 | 12.97 | 13.49 | 12.91 | 13.34 | 475,565 | +0.30(+2.30%) |
Oct 10, 2024 | 13.06 | 13.18 | 12.73 | 13.04 | 499,947 | -0.02(-0.15%) |
Oct 09, 2024 | 13.19 | 13.27 | 13.00 | 13.06 | 556,378 | -0.17(-1.28%) |
Oct 08, 2024 | 13.24 | 13.24 | 12.63 | 13.23 | 953,979 | -0.17(-1.27%) |
Oct 07, 2024 | 13.49 | 13.54 | 13.15 | 13.40 | 419,870 | -0.10(-0.74%) |
Oct 04, 2024 | 13.35 | 13.56 | 13.18 | 13.50 | 547,456 | +0.46(+3.53%) |
Oct 03, 2024 | 12.91 | 13.23 | 12.71 | 13.04 | 877,120 | +0.03(+0.23%) |
Oct 02, 2024 | 13.31 | 13.40 | 12.75 | 13.01 | 674,095 | -0.06(-0.46%) |
Oct 01, 2024 | 13.33 | 13.59 | 12.95 | 13.07 | 605,208 | -0.47(-3.47%) |
Sep 30, 2024 | 13.56 | 13.74 | 13.39 | 13.54 | 1,016,312 | -0.01(-0.07%) |
Sep 27, 2024 | 13.39 | 13.79 | 13.38 | 13.55 | 1,144,342 | +0.40(+3.04%) |
Sep 26, 2024 | 12.82 | 13.47 | 12.82 | 13.15 | 717,126 | +0.21(+1.62%) |
Sep 25, 2024 | 13.38 | 13.38 | 12.86 | 12.94 | 631,067 | -0.54(-4.01%) |
Sep 24, 2024 | 13.00 | 13.58 | 12.87 | 13.48 | 732,290 | +0.55(+4.25%) |
Sep 23, 2024 | 13.35 | 13.44 | 12.72 | 12.93 | 530,178 | -0.36(-2.71%) |
Sep 20, 2024 | 13.42 | 13.42 | 13.04 | 13.29 | 1,428,419 | -0.23(-1.70%) |
Sep 19, 2024 | 13.85 | 13.97 | 13.51 | 13.52 | 661,052 | +0.10(+0.75%) |
Sep 18, 2024 | 13.40 | 13.96 | 13.31 | 13.42 | 1,102,695 | +0.05(+0.37%) |
Sep 17, 2024 | 12.98 | 13.45 | 12.85 | 13.37 | 802,524 | +0.49(+3.80%) |
Sep 16, 2024 | 12.69 | 12.95 | 12.46 | 12.88 | 753,551 | +0.30(+2.38%) |
Sep 13, 2024 | 12.36 | 12.80 | 12.35 | 12.58 | 726,929 | +0.32(+2.61%) |
Sep 12, 2024 | 12.32 | 12.62 | 12.05 | 12.26 | 888,352 | +0.02(+0.16%) |
Sep 11, 2024 | 11.94 | 12.34 | 11.62 | 12.24 | 1,586,728 | +0.30(+2.51%) |
Sep 10, 2024 | 12.34 | 12.52 | 11.89 | 11.94 | 1,258,767 | -0.53(-4.25%) |
Sep 09, 2024 | 13.83 | 13.83 | 12.40 | 12.47 | 1,349,071 | -1.36(-9.83%) |
Sep 06, 2024 | 13.72 | 14.03 | 13.27 | 13.83 | 836,441 | +0.23(+1.69%) |
Sep 05, 2024 | 14.50 | 14.67 | 13.48 | 13.60 | 1,445,307 | -0.75(-5.23%) |
Sep 04, 2024 | 13.07 | 14.60 | 13.01 | 14.35 | 1,894,129 | +1.30(+9.96%) |
Sep 03, 2024 | 13.96 | 14.10 | 12.90 | 13.05 | 1,358,616 | -1.12(-7.90%) |
Aug 30, 2024 | 14.21 | 14.32 | 13.98 | 14.17 | 780,932 | -0.07(-0.49%) |
Aug 29, 2024 | 14.06 | 14.57 | 13.85 | 14.24 | 690,638 | +0.25(+1.79%) |
Aug 28, 2024 | 13.71 | 14.17 | 13.68 | 13.99 | 724,174 | +0.10(+0.72%) |
Aug 27, 2024 | 13.99 | 14.10 | 13.79 | 13.89 | 492,565 | -0.16(-1.14%) |
Aug 26, 2024 | 14.25 | 14.59 | 14.01 | 14.05 | 522,442 | +0.01(+0.07%) |
Aug 23, 2024 | 13.71 | 14.38 | 13.63 | 14.04 | 601,359 | +0.44(+3.24%) |
Aug 22, 2024 | 13.71 | 13.74 | 13.43 | 13.60 | 682,200 | -0.23(-1.66%) |
Aug 21, 2024 | 13.60 | 14.08 | 13.55 | 13.83 | 837,478 | +0.38(+2.83%) |
Aug 20, 2024 | 13.86 | 13.93 | 13.17 | 13.45 | 1,007,281 | -0.60(-4.27%) |
Aug 19, 2024 | 14.10 | 14.33 | 13.99 | 14.05 | 1,166,491 | -0.13(-0.92%) |
Aug 16, 2024 | 13.82 | 14.47 | 13.68 | 14.18 | 967,540 | +0.33(+2.38%) |
Aug 15, 2024 | 13.79 | 13.93 | 13.65 | 13.85 | 1,168,652 | +0.35(+2.59%) |
Aug 14, 2024 | 14.24 | 14.24 | 13.30 | 13.50 | 1,012,230 | -0.71(-5.00%) |
Aug 13, 2024 | 13.13 | 14.22 | 12.90 | 14.21 | 1,395,249 | +1.05(+7.98%) |
Aug 12, 2024 | 13.29 | 13.37 | 13.02 | 13.16 | 1,173,482 | -0.05(-0.38%) |
Aug 09, 2024 | 14.12 | 14.26 | 12.77 | 13.21 | 1,230,765 | -1.00(-7.04%) |
Aug 08, 2024 | 14.52 | 14.82 | 14.18 | 14.21 | 1,077,427 | -0.23(-1.59%) |
Aug 07, 2024 | 14.03 | 15.70 | 14.03 | 14.44 | 1,708,725 | +0.31(+2.19%) |
Aug 06, 2024 | 16.18 | 16.46 | 13.57 | 14.13 | 3,166,197 | -2.05(-12.67%) |
Aug 05, 2024 | 16.21 | 16.56 | 15.87 | 16.18 | 804,632 | -0.85(-4.99%) |
Aug 02, 2024 | 17.16 | 17.44 | 16.87 | 17.03 | 1,035,460 | -0.55(-3.13%) |