Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 17, 2024 | 14.85 | 14.86 | 14.66 | 14.66 | 718,003 | -0.06(-0.41%) |
Oct 16, 2024 | 14.86 | 15.00 | 14.66 | 14.72 | 1,559,185 | -0.16(-1.08%) |
Oct 15, 2024 | 15.24 | 15.32 | 14.40 | 14.88 | 453,211 | -0.45(-2.94%) |
Oct 14, 2024 | 15.35 | 15.46 | 15.27 | 15.33 | 74,190 | -0.02(-0.13%) |
Oct 11, 2024 | 15.37 | 15.51 | 15.33 | 15.35 | 73,277 | -0.18(-1.16%) |
Oct 10, 2024 | 14.99 | 15.53 | 14.99 | 15.53 | 129,772 | -0.31(-1.96%) |
Oct 09, 2024 | 15.50 | 16.00 | 15.50 | 15.84 | 87,199 | +0.85(+5.67%) |
Oct 08, 2024 | 15.00 | 15.13 | 14.73 | 14.99 | 95,328 | +0.04(+0.28%) |
Oct 07, 2024 | 14.90 | 14.96 | 14.90 | 14.95 | 116,264 | +0.05(+0.32%) |
Oct 04, 2024 | 14.94 | 15.02 | 14.83 | 14.90 | 92,811 | +0.32(+2.19%) |
Oct 03, 2024 | 14.50 | 14.71 | 14.42 | 14.58 | 59,175 | -0.24(-1.62%) |
Oct 02, 2024 | 14.81 | 14.84 | 14.70 | 14.82 | 70,007 | -0.08(-0.54%) |
Oct 01, 2024 | 14.45 | 15.90 | 14.45 | 14.90 | 154,951 | -0.07(-0.47%) |
Sep 30, 2024 | 15.00 | 15.10 | 14.82 | 14.97 | 65,808 | -0.02(-0.13%) |
Sep 27, 2024 | 15.13 | 15.27 | 14.99 | 14.99 | 73,207 | -0.23(-1.51%) |
Sep 26, 2024 | 15.05 | 15.26 | 15.05 | 15.22 | 83,029 | +0.25(+1.67%) |
Sep 25, 2024 | 14.80 | 15.03 | 14.80 | 14.97 | 65,840 | +0.11(+0.74%) |
Sep 24, 2024 | 14.89 | 14.90 | 14.82 | 14.86 | 142,041 | -0.19(-1.26%) |
Sep 23, 2024 | 14.98 | 15.55 | 14.90 | 15.05 | 63,791 | +0.08(+0.53%) |
Sep 20, 2024 | 14.51 | 15.04 | 14.51 | 14.97 | 180,403 | -0.22(-1.45%) |
Sep 19, 2024 | 14.88 | 15.20 | 14.88 | 15.19 | 85,310 | +0.13(+0.86%) |
Sep 18, 2024 | 15.12 | 15.26 | 15.04 | 15.06 | 467,771 | -0.16(-1.05%) |
Sep 17, 2024 | 15.25 | 15.35 | 15.15 | 15.22 | 209,913 | +0.10(+0.66%) |
Sep 16, 2024 | 14.78 | 15.17 | 14.78 | 15.12 | 309,710 | +0.22(+1.48%) |
Sep 13, 2024 | 15.16 | 15.23 | 14.86 | 14.90 | 232,949 | -0.72(-4.61%) |
Sep 12, 2024 | 15.75 | 15.75 | 15.35 | 15.62 | 305,600 | +0.62(+4.13%) |
Sep 11, 2024 | 15.01 | 15.23 | 14.85 | 15.00 | 260,204 | -0.13(-0.86%) |
Sep 10, 2024 | 15.70 | 15.75 | 14.67 | 15.13 | 369,913 | -0.30(-1.94%) |
Sep 09, 2024 | 15.82 | 15.82 | 15.02 | 15.43 | 423,944 | +0.70(+4.75%) |
Sep 06, 2024 | 14.90 | 14.90 | 14.40 | 14.73 | 274,247 | +0.20(+1.38%) |
Sep 05, 2024 | 14.63 | 14.63 | 14.01 | 14.53 | 423,335 | -0.59(-3.90%) |
Sep 04, 2024 | 15.24 | 15.24 | 14.82 | 15.12 | 328,117 | +0.22(+1.48%) |
Sep 03, 2024 | 14.80 | 15.28 | 14.80 | 14.90 | 932,025 | +0.44(+3.04%) |
Aug 30, 2024 | 14.51 | 14.51 | 14.28 | 14.46 | 198,855 | -0.27(-1.83%) |
Aug 29, 2024 | 15.22 | 15.22 | 14.62 | 14.73 | 558,404 | +0.41(+2.86%) |
Aug 28, 2024 | 14.23 | 15.28 | 14.23 | 14.32 | 136,619 | -0.11(-0.76%) |
Aug 27, 2024 | 14.47 | 14.55 | 14.30 | 14.43 | 1,274,968 | +0.32(+2.27%) |
Aug 26, 2024 | 14.30 | 14.30 | 14.03 | 14.11 | 443,189 | -0.01(-0.07%) |
Aug 23, 2024 | 14.50 | 14.50 | 13.82 | 14.12 | 147,567 | +0.40(+2.92%) |
Aug 22, 2024 | 14.03 | 14.03 | 13.29 | 13.72 | 470,869 | -0.29(-2.07%) |
Aug 21, 2024 | 13.80 | 14.02 | 13.80 | 14.01 | 529,812 | +0.83(+6.30%) |
Aug 20, 2024 | 13.70 | 13.70 | 13.18 | 13.18 | 425,766 | -1.72(-11.54%) |
Aug 19, 2024 | 14.24 | 15.21 | 14.20 | 14.90 | 972,737 | +3.26(+28.01%) |
Aug 16, 2024 | 11.89 | 11.89 | 11.50 | 11.64 | 115,789 | -0.31(-2.56%) |
Aug 15, 2024 | 11.88 | 11.95 | 11.68 | 11.95 | 334,753 | +0.14(+1.15%) |
Aug 14, 2024 | 11.81 | 11.88 | 11.77 | 11.81 | 117,571 | +0.01(+0.08%) |
Aug 13, 2024 | 12.11 | 12.11 | 11.65 | 11.80 | 390,150 | +0.38(+3.33%) |
Aug 12, 2024 | 11.34 | 11.87 | 11.30 | 11.42 | 527,616 | +0.00(+0.00%) |
Aug 09, 2024 | 11.40 | 11.42 | 11.30 | 11.42 | 767,237 | -0.08(-0.70%) |
Aug 08, 2024 | 11.95 | 11.95 | 11.36 | 11.50 | 455,193 | +0.02(+0.17%) |
Aug 07, 2024 | 11.64 | 12.13 | 11.48 | 11.48 | 401,083 | -0.08(-0.69%) |
Aug 06, 2024 | 11.19 | 12.09 | 11.19 | 11.56 | 463,617 | -0.04(-0.34%) |
Aug 05, 2024 | 11.90 | 11.90 | 10.86 | 11.60 | 353,158 | -0.35(-2.89%) |
Aug 02, 2024 | 11.96 | 12.00 | 11.56 | 11.95 | 355,227 | +0.11(+0.89%) |