Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 13.43 | 13.78 | 13.31 | 13.53 | 1,607,861 | -0.01(-0.07%) |
Oct 10, 2024 | 12.79 | 13.57 | 12.77 | 13.54 | 1,201,307 | +0.54(+4.15%) |
Oct 09, 2024 | 13.39 | 13.54 | 12.99 | 13.00 | 1,549,722 | -0.44(-3.27%) |
Oct 08, 2024 | 13.93 | 14.05 | 13.41 | 13.44 | 634,373 | -0.34(-2.47%) |
Oct 07, 2024 | 13.88 | 13.90 | 13.49 | 13.78 | 1,236,774 | -0.16(-1.15%) |
Oct 04, 2024 | 14.27 | 14.43 | 13.77 | 13.94 | 573,330 | -0.18(-1.27%) |
Oct 03, 2024 | 14.14 | 14.34 | 14.06 | 14.12 | 534,719 | -0.22(-1.53%) |
Oct 02, 2024 | 13.77 | 14.41 | 13.75 | 14.34 | 960,478 | +0.53(+3.84%) |
Oct 01, 2024 | 14.62 | 14.92 | 13.68 | 13.81 | 1,443,893 | -0.94(-6.37%) |
Sep 30, 2024 | 14.40 | 15.07 | 14.40 | 14.75 | 1,103,581 | +0.25(+1.72%) |
Sep 27, 2024 | 14.84 | 15.07 | 14.45 | 14.50 | 821,017 | -0.14(-0.96%) |
Sep 26, 2024 | 15.24 | 15.24 | 14.63 | 14.64 | 637,171 | -0.32(-2.14%) |
Sep 25, 2024 | 15.78 | 15.78 | 14.94 | 14.96 | 642,732 | -0.84(-5.32%) |
Sep 24, 2024 | 15.94 | 16.07 | 15.71 | 15.80 | 788,538 | +0.00(+0.00%) |
Sep 23, 2024 | 16.49 | 16.55 | 15.77 | 15.80 | 665,824 | -0.48(-2.95%) |
Sep 20, 2024 | 16.44 | 16.58 | 16.13 | 16.28 | 1,949,089 | -0.20(-1.21%) |
Sep 19, 2024 | 16.66 | 16.77 | 16.32 | 16.48 | 623,793 | +0.32(+1.98%) |
Sep 18, 2024 | 16.25 | 16.68 | 16.12 | 16.16 | 484,203 | -0.13(-0.80%) |
Sep 17, 2024 | 16.53 | 16.53 | 16.13 | 16.29 | 555,040 | -0.04(-0.24%) |
Sep 16, 2024 | 16.43 | 16.54 | 16.11 | 16.33 | 537,350 | -0.07(-0.43%) |
Sep 13, 2024 | 16.54 | 16.60 | 16.04 | 16.40 | 532,606 | +0.20(+1.23%) |
Sep 12, 2024 | 16.24 | 16.50 | 16.12 | 16.20 | 878,396 | -0.11(-0.67%) |
Sep 11, 2024 | 15.50 | 16.37 | 15.12 | 16.31 | 901,997 | +0.69(+4.42%) |
Sep 10, 2024 | 15.07 | 15.64 | 15.05 | 15.62 | 652,419 | +0.48(+3.17%) |
Sep 09, 2024 | 16.00 | 16.05 | 15.11 | 15.14 | 671,549 | -0.90(-5.61%) |
Sep 06, 2024 | 16.21 | 16.35 | 15.89 | 16.04 | 477,869 | -0.17(-1.05%) |
Sep 05, 2024 | 15.78 | 16.22 | 15.64 | 16.21 | 348,781 | +0.50(+3.18%) |
Sep 04, 2024 | 15.73 | 15.97 | 15.59 | 15.71 | 346,437 | -0.16(-1.01%) |
Sep 03, 2024 | 16.21 | 16.50 | 15.77 | 15.87 | 570,252 | -0.65(-3.93%) |
Aug 30, 2024 | 16.59 | 16.62 | 16.12 | 16.52 | 517,299 | +0.10(+0.61%) |
Aug 29, 2024 | 16.53 | 16.65 | 16.25 | 16.42 | 536,292 | +0.09(+0.55%) |
Aug 28, 2024 | 16.29 | 16.48 | 16.18 | 16.33 | 398,998 | -0.06(-0.37%) |
Aug 27, 2024 | 16.35 | 16.65 | 16.35 | 16.39 | 329,050 | +0.01(+0.06%) |
Aug 26, 2024 | 16.84 | 16.84 | 16.35 | 16.38 | 564,179 | -0.28(-1.68%) |
Aug 23, 2024 | 16.46 | 16.97 | 16.36 | 16.66 | 516,739 | +0.46(+2.84%) |
Aug 22, 2024 | 16.43 | 16.68 | 16.14 | 16.20 | 352,675 | -0.23(-1.40%) |
Aug 21, 2024 | 16.39 | 16.66 | 16.26 | 16.43 | 428,912 | +0.15(+0.92%) |
Aug 20, 2024 | 16.56 | 16.75 | 16.22 | 16.28 | 466,837 | -0.47(-2.81%) |
Aug 19, 2024 | 16.25 | 16.76 | 16.25 | 16.75 | 448,965 | +0.57(+3.52%) |
Aug 16, 2024 | 16.10 | 16.39 | 16.08 | 16.18 | 545,692 | +0.06(+0.37%) |
Aug 15, 2024 | 16.18 | 16.35 | 15.83 | 16.12 | 485,208 | +0.30(+1.90%) |
Aug 14, 2024 | 16.54 | 16.54 | 15.79 | 15.82 | 596,609 | -0.66(-4.00%) |
Aug 13, 2024 | 16.02 | 16.54 | 15.93 | 16.48 | 592,361 | +0.55(+3.45%) |
Aug 12, 2024 | 16.49 | 16.49 | 15.90 | 15.93 | 500,826 | -0.62(-3.75%) |
Aug 09, 2024 | 17.01 | 17.10 | 16.16 | 16.55 | 568,117 | -0.37(-2.19%) |
Aug 08, 2024 | 16.01 | 16.93 | 15.80 | 16.92 | 643,988 | +1.07(+6.75%) |
Aug 07, 2024 | 16.28 | 16.71 | 15.68 | 15.85 | 848,823 | -0.31(-1.92%) |
Aug 06, 2024 | 16.23 | 16.65 | 15.99 | 16.16 | 590,866 | -0.05(-0.31%) |
Aug 05, 2024 | 15.84 | 16.96 | 15.69 | 16.21 | 1,023,140 | -0.96(-5.59%) |
Aug 02, 2024 | 16.49 | 17.28 | 16.49 | 17.17 | 746,655 | -0.33(-1.89%) |