Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 12.80 | 12.81 | 12.46 | 12.52 | 380,520 | -0.22(-1.73%) |
Oct 10, 2024 | 12.79 | 12.91 | 12.56 | 12.74 | 429,905 | +0.27(+2.17%) |
Oct 09, 2024 | 12.47 | 12.95 | 12.44 | 12.47 | 433,365 | -0.04(-0.32%) |
Oct 08, 2024 | 13.76 | 13.76 | 12.39 | 12.51 | 863,207 | -1.47(-10.52%) |
Oct 07, 2024 | 14.52 | 14.74 | 13.88 | 13.98 | 568,358 | -0.50(-3.45%) |
Oct 04, 2024 | 14.33 | 14.58 | 14.25 | 14.48 | 259,546 | +0.29(+2.04%) |
Oct 03, 2024 | 14.26 | 14.30 | 14.06 | 14.19 | 343,739 | -0.05(-0.35%) |
Oct 02, 2024 | 14.32 | 14.37 | 14.11 | 14.24 | 111,897 | +0.02(+0.14%) |
Oct 01, 2024 | 14.10 | 14.24 | 13.98 | 14.22 | 166,864 | +0.04(+0.28%) |
Sep 30, 2024 | 14.18 | 14.25 | 13.98 | 14.18 | 270,107 | +0.00(+0.00%) |
Sep 27, 2024 | 14.35 | 14.42 | 14.13 | 14.18 | 247,759 | -0.02(-0.14%) |
Sep 26, 2024 | 14.25 | 14.30 | 14.00 | 14.20 | 236,341 | -0.20(-1.39%) |
Sep 25, 2024 | 14.56 | 14.64 | 14.34 | 14.40 | 129,701 | -0.22(-1.50%) |
Sep 24, 2024 | 14.78 | 14.96 | 14.60 | 14.62 | 79,007 | -0.15(-1.02%) |
Sep 23, 2024 | 14.58 | 14.81 | 14.56 | 14.77 | 760,029 | +0.11(+0.75%) |
Sep 20, 2024 | 14.84 | 14.84 | 14.51 | 14.66 | 312,405 | -0.05(-0.34%) |
Sep 19, 2024 | 14.98 | 14.98 | 14.59 | 14.71 | 126,870 | -0.02(-0.14%) |
Sep 18, 2024 | 14.68 | 14.90 | 14.44 | 14.73 | 206,776 | +0.08(+0.55%) |
Sep 17, 2024 | 14.31 | 14.76 | 14.20 | 14.65 | 289,137 | +0.35(+2.45%) |
Sep 16, 2024 | 13.93 | 14.43 | 13.93 | 14.30 | 175,901 | +0.41(+2.95%) |
Sep 13, 2024 | 14.22 | 14.22 | 13.73 | 13.89 | 278,501 | -0.18(-1.28%) |
Sep 12, 2024 | 14.34 | 14.43 | 14.07 | 14.07 | 166,910 | -0.23(-1.61%) |
Sep 11, 2024 | 14.51 | 14.54 | 14.18 | 14.30 | 247,666 | -0.29(-1.99%) |
Sep 10, 2024 | 14.58 | 14.63 | 14.38 | 14.59 | 109,324 | +0.04(+0.27%) |
Sep 09, 2024 | 14.43 | 14.78 | 14.43 | 14.55 | 122,194 | +0.05(+0.34%) |
Sep 06, 2024 | 14.90 | 15.01 | 14.37 | 14.50 | 190,230 | -0.40(-2.68%) |
Sep 05, 2024 | 15.09 | 15.09 | 14.70 | 14.90 | 158,822 | -0.08(-0.53%) |
Sep 04, 2024 | 15.00 | 15.12 | 14.93 | 14.98 | 214,722 | -0.03(-0.20%) |
Sep 03, 2024 | 15.40 | 15.56 | 15.01 | 15.01 | 147,167 | -0.62(-3.97%) |
Aug 30, 2024 | 15.63 | 0 | +0.34(+2.22%) | |||
Aug 29, 2024 | 15.19 | 15.43 | 15.17 | 15.29 | 58,061 | +0.17(+1.12%) |
Aug 28, 2024 | 15.09 | 15.17 | 14.82 | 15.12 | 96,825 | -0.16(-1.05%) |
Aug 27, 2024 | 15.40 | 15.48 | 15.18 | 15.28 | 83,041 | -0.21(-1.36%) |
Aug 26, 2024 | 15.22 | 15.50 | 15.22 | 15.49 | 162,320 | +0.27(+1.77%) |
Aug 23, 2024 | 14.77 | 15.42 | 14.77 | 15.22 | 119,480 | +0.34(+2.28%) |
Aug 22, 2024 | 14.69 | 15.00 | 14.67 | 14.88 | 157,705 | +0.08(+0.54%) |
Aug 21, 2024 | 14.75 | 15.01 | 14.75 | 14.80 | 131,530 | +0.12(+0.82%) |
Aug 20, 2024 | 14.75 | 14.90 | 14.51 | 14.68 | 118,508 | -0.14(-0.94%) |
Aug 19, 2024 | 14.78 | 15.16 | 14.78 | 14.82 | 115,694 | -0.01(-0.07%) |
Aug 16, 2024 | 15.03 | 15.08 | 14.77 | 14.83 | 194,554 | -0.32(-2.11%) |
Aug 15, 2024 | 14.65 | 15.28 | 14.65 | 15.15 | 163,314 | +0.35(+2.36%) |
Aug 14, 2024 | 14.78 | 15.01 | 14.61 | 14.80 | 158,268 | +0.00(+0.00%) |
Aug 13, 2024 | 14.58 | 15.26 | 14.58 | 14.80 | 265,132 | +0.06(+0.41%) |
Aug 12, 2024 | 16.00 | 16.02 | 14.67 | 14.74 | 371,378 | -1.36(-8.45%) |
Aug 09, 2024 | 15.50 | 16.20 | 14.75 | 16.10 | 672,386 | -0.96(-5.63%) |
Aug 08, 2024 | 16.56 | 17.27 | 16.50 | 17.06 | 51,537 | +0.52(+3.14%) |
Aug 07, 2024 | 16.93 | 17.10 | 16.52 | 16.54 | 86,987 | -0.22(-1.31%) |
Aug 06, 2024 | 17.00 | 17.14 | 16.75 | 16.76 | 99,368 | -0.24(-1.41%) |
Aug 02, 2024 | 17.00 | 0 | -0.24(-1.39%) |