Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 16.36 | 16.58 | 16.12 | 16.54 | 33,043 | +0.03(+0.18%) |
Oct 17, 2024 | 16.98 | 17.16 | 16.50 | 16.51 | 23,295 | -0.49(-2.88%) |
Oct 16, 2024 | 16.98 | 17.11 | 16.69 | 17.00 | 24,368 | -0.05(-0.29%) |
Oct 15, 2024 | 17.99 | 17.99 | 16.79 | 17.05 | 45,807 | -0.84(-4.70%) |
Oct 11, 2024 | 17.89 | 0 | +0.26(+1.47%) | |||
Oct 10, 2024 | 16.47 | 17.82 | 16.47 | 17.63 | 75,769 | +1.18(+7.17%) |
Oct 09, 2024 | 16.85 | 17.21 | 16.37 | 16.45 | 53,809 | -0.43(-2.55%) |
Oct 08, 2024 | 16.06 | 17.47 | 16.06 | 16.88 | 87,502 | +0.85(+5.30%) |
Oct 07, 2024 | 15.77 | 16.03 | 15.64 | 16.03 | 27,670 | +0.28(+1.78%) |
Oct 04, 2024 | 15.46 | 16.07 | 15.46 | 15.75 | 41,298 | +0.29(+1.88%) |
Oct 03, 2024 | 15.02 | 15.84 | 15.02 | 15.46 | 58,123 | +0.51(+3.41%) |
Oct 02, 2024 | 14.79 | 15.25 | 14.73 | 14.95 | 51,050 | +0.26(+1.77%) |
Oct 01, 2024 | 15.25 | 15.25 | 14.43 | 14.69 | 70,184 | -0.55(-3.61%) |
Sep 30, 2024 | 14.62 | 15.35 | 14.53 | 15.24 | 87,322 | +0.71(+4.89%) |
Sep 27, 2024 | 13.38 | 14.83 | 13.31 | 14.53 | 145,057 | +1.25(+9.41%) |
Sep 26, 2024 | 14.29 | 14.29 | 13.03 | 13.28 | 170,294 | -0.97(-6.81%) |
Sep 25, 2024 | 14.53 | 14.75 | 14.23 | 14.25 | 40,710 | -0.25(-1.72%) |
Sep 24, 2024 | 14.63 | 14.74 | 14.21 | 14.50 | 53,805 | -0.29(-1.96%) |
Sep 23, 2024 | 14.34 | 15.15 | 14.34 | 14.79 | 44,305 | +0.18(+1.23%) |
Sep 20, 2024 | 15.05 | 15.05 | 14.28 | 14.61 | 70,706 | -0.51(-3.37%) |
Sep 19, 2024 | 15.60 | 15.65 | 14.72 | 15.12 | 62,278 | -0.41(-2.64%) |
Sep 18, 2024 | 15.27 | 15.71 | 15.18 | 15.53 | 69,965 | -0.11(-0.70%) |
Sep 17, 2024 | 14.56 | 16.05 | 14.52 | 15.64 | 124,460 | +0.68(+4.55%) |
Sep 16, 2024 | 15.10 | 15.50 | 14.13 | 14.96 | 284,642 | -0.75(-4.77%) |
Sep 13, 2024 | 12.20 | 16.23 | 11.52 | 15.71 | 744,277 | -2.51(-13.78%) |
Sep 12, 2024 | 18.23 | 18.54 | 17.81 | 18.22 | 33,610 | +0.13(+0.72%) |
Sep 11, 2024 | 18.42 | 18.42 | 17.77 | 18.09 | 21,349 | +0.12(+0.67%) |
Sep 10, 2024 | 17.83 | 18.13 | 17.83 | 17.97 | 23,575 | +0.02(+0.11%) |
Sep 09, 2024 | 17.95 | 17.95 | 17.69 | 17.95 | 34,240 | +0.00(+0.00%) |
Sep 06, 2024 | 18.50 | 18.50 | 17.39 | 17.95 | 41,888 | -0.18(-0.99%) |
Sep 05, 2024 | 18.28 | 18.54 | 17.99 | 18.13 | 30,321 | -0.31(-1.68%) |
Sep 04, 2024 | 18.12 | 18.91 | 18.04 | 18.44 | 44,636 | +0.44(+2.44%) |
Sep 03, 2024 | 18.99 | 18.99 | 17.53 | 18.00 | 109,811 | -0.99(-5.21%) |
Aug 30, 2024 | 18.99 | 0 | +0.27(+1.44%) | |||
Aug 29, 2024 | 18.00 | 19.69 | 17.99 | 18.72 | 148,963 | +1.01(+5.70%) |
Aug 28, 2024 | 16.91 | 18.00 | 16.76 | 17.71 | 96,922 | +0.44(+2.55%) |
Aug 27, 2024 | 17.20 | 18.41 | 16.94 | 17.27 | 104,757 | +0.31(+1.83%) |
Aug 26, 2024 | 16.36 | 17.66 | 16.09 | 16.96 | 125,554 | +0.97(+6.07%) |
Aug 23, 2024 | 16.21 | 16.53 | 15.99 | 15.99 | 24,963 | -0.21(-1.30%) |
Aug 22, 2024 | 16.24 | 16.60 | 16.17 | 16.20 | 83,344 | +0.26(+1.63%) |
Aug 21, 2024 | 15.30 | 16.50 | 15.09 | 15.94 | 103,964 | +0.65(+4.25%) |
Aug 20, 2024 | 16.00 | 16.00 | 15.26 | 15.29 | 58,742 | -0.72(-4.50%) |
Aug 19, 2024 | 14.84 | 16.10 | 14.83 | 16.01 | 81,330 | +1.40(+9.58%) |
Aug 16, 2024 | 13.89 | 14.63 | 13.85 | 14.61 | 51,770 | +0.75(+5.41%) |
Aug 15, 2024 | 13.80 | 13.95 | 13.75 | 13.86 | 18,983 | +0.01(+0.07%) |
Aug 14, 2024 | 13.95 | 13.98 | 13.79 | 13.85 | 26,903 | -0.08(-0.57%) |
Aug 13, 2024 | 13.11 | 14.00 | 13.11 | 13.93 | 46,534 | +0.49(+3.65%) |
Aug 12, 2024 | 14.45 | 14.48 | 13.40 | 13.44 | 83,010 | -0.99(-6.86%) |
Aug 09, 2024 | 13.98 | 14.55 | 13.55 | 14.43 | 131,312 | +0.62(+4.49%) |
Aug 08, 2024 | 13.13 | 13.82 | 12.91 | 13.81 | 56,237 | +0.93(+7.22%) |
Aug 07, 2024 | 12.45 | 12.99 | 12.36 | 12.88 | 69,291 | +0.48(+3.87%) |
Aug 06, 2024 | 12.00 | 13.25 | 11.53 | 12.40 | 136,766 | +0.27(+2.23%) |
Aug 02, 2024 | 12.13 | 0 | -0.21(-1.70%) |