Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 13.78 | 15.10 | 13.71 | 14.50 | 264,257 | +0.69(+5.00%) |
Oct 10, 2024 | 13.85 | 14.19 | 13.72 | 13.81 | 143,264 | -0.25(-1.78%) |
Oct 09, 2024 | 14.13 | 14.13 | 13.64 | 14.06 | 126,163 | -0.08(-0.57%) |
Oct 08, 2024 | 14.04 | 14.33 | 13.87 | 14.14 | 131,673 | +0.10(+0.71%) |
Oct 07, 2024 | 14.16 | 14.22 | 13.60 | 14.04 | 167,218 | -0.12(-0.85%) |
Oct 04, 2024 | 13.78 | 14.22 | 13.44 | 14.16 | 101,825 | +0.64(+4.73%) |
Oct 03, 2024 | 14.00 | 14.01 | 13.10 | 13.52 | 203,642 | -0.56(-3.98%) |
Oct 02, 2024 | 13.01 | 14.40 | 12.96 | 14.08 | 268,368 | +0.87(+6.59%) |
Oct 01, 2024 | 13.12 | 13.38 | 12.71 | 13.21 | 250,538 | +0.06(+0.46%) |
Sep 30, 2024 | 12.86 | 13.44 | 12.84 | 13.15 | 107,434 | +0.20(+1.54%) |
Sep 27, 2024 | 12.96 | 13.16 | 12.70 | 12.95 | 176,010 | +0.13(+1.01%) |
Sep 26, 2024 | 13.13 | 13.24 | 12.70 | 12.82 | 168,111 | -0.10(-0.77%) |
Sep 25, 2024 | 12.96 | 13.18 | 12.84 | 12.92 | 273,745 | -0.03(-0.23%) |
Sep 24, 2024 | 13.08 | 13.27 | 12.80 | 12.95 | 179,554 | -0.11(-0.84%) |
Sep 23, 2024 | 13.88 | 13.88 | 12.88 | 13.06 | 183,820 | -0.67(-4.88%) |
Sep 20, 2024 | 13.99 | 14.32 | 13.63 | 13.73 | 1,110,163 | -0.27(-1.93%) |
Sep 19, 2024 | 13.87 | 14.45 | 13.33 | 14.00 | 349,532 | +0.43(+3.17%) |
Sep 18, 2024 | 14.25 | 14.42 | 13.50 | 13.57 | 321,086 | -0.74(-5.17%) |
Sep 17, 2024 | 13.18 | 14.47 | 12.95 | 14.31 | 316,236 | +1.30(+9.99%) |
Sep 16, 2024 | 13.74 | 13.85 | 12.78 | 13.01 | 300,310 | -0.73(-5.31%) |
Sep 13, 2024 | 13.43 | 13.78 | 13.23 | 13.74 | 217,101 | +0.50(+3.78%) |
Sep 12, 2024 | 13.26 | 13.62 | 12.95 | 13.24 | 206,844 | -0.03(-0.23%) |
Sep 11, 2024 | 13.28 | 13.81 | 13.17 | 13.27 | 171,419 | -0.13(-0.97%) |
Sep 10, 2024 | 13.38 | 13.43 | 12.90 | 13.40 | 229,279 | +0.03(+0.22%) |
Sep 09, 2024 | 13.89 | 14.42 | 13.20 | 13.37 | 193,467 | -0.45(-3.26%) |
Sep 06, 2024 | 14.04 | 14.42 | 13.27 | 13.82 | 319,566 | -0.17(-1.22%) |
Sep 05, 2024 | 14.40 | 14.48 | 13.66 | 13.99 | 142,931 | -0.37(-2.58%) |
Sep 04, 2024 | 13.88 | 14.50 | 13.43 | 14.36 | 306,995 | +0.48(+3.46%) |
Sep 03, 2024 | 14.08 | 14.82 | 13.42 | 13.88 | 399,569 | -0.43(-3.00%) |
Aug 30, 2024 | 14.07 | 14.33 | 13.61 | 14.31 | 240,613 | +0.29(+2.07%) |
Aug 29, 2024 | 15.49 | 15.61 | 14.02 | 14.02 | 358,145 | -1.37(-8.90%) |
Aug 28, 2024 | 14.99 | 15.70 | 14.90 | 15.39 | 912,017 | +0.22(+1.45%) |
Aug 27, 2024 | 15.06 | 15.25 | 14.54 | 15.17 | 256,040 | +0.04(+0.26%) |
Aug 26, 2024 | 13.73 | 15.28 | 13.72 | 15.13 | 511,977 | +1.39(+10.12%) |
Aug 23, 2024 | 13.44 | 13.88 | 13.32 | 13.74 | 156,609 | +0.42(+3.15%) |
Aug 22, 2024 | 14.00 | 14.20 | 13.22 | 13.32 | 138,433 | -0.53(-3.83%) |
Aug 21, 2024 | 13.68 | 14.39 | 13.37 | 13.85 | 287,492 | +0.34(+2.52%) |
Aug 20, 2024 | 12.49 | 13.62 | 12.40 | 13.51 | 744,400 | +1.02(+8.17%) |
Aug 19, 2024 | 12.24 | 12.57 | 12.08 | 12.49 | 132,183 | +0.25(+2.04%) |
Aug 16, 2024 | 12.50 | 12.67 | 12.22 | 12.24 | 217,039 | +0.03(+0.25%) |
Aug 15, 2024 | 12.00 | 12.44 | 11.79 | 12.21 | 226,850 | +0.24(+2.01%) |
Aug 14, 2024 | 10.97 | 12.05 | 10.66 | 11.97 | 329,507 | +1.15(+10.63%) |
Aug 13, 2024 | 9.910 | 10.89 | 9.700 | 10.82 | 281,853 | +0.87(+8.74%) |
Aug 12, 2024 | 9.860 | 10.49 | 8.410 | 9.950 | 772,212 | -1.26(-11.24%) |
Aug 09, 2024 | 11.28 | 11.50 | 10.97 | 11.21 | 165,874 | -0.12(-1.06%) |
Aug 08, 2024 | 11.12 | 11.35 | 10.91 | 11.33 | 104,035 | +0.33(+3.00%) |
Aug 07, 2024 | 11.46 | 11.51 | 10.86 | 11.00 | 158,558 | -0.12(-1.08%) |
Aug 06, 2024 | 10.83 | 11.41 | 10.53 | 11.12 | 136,851 | +0.36(+3.35%) |
Aug 05, 2024 | 10.75 | 11.02 | 10.40 | 10.76 | 310,576 | -0.72(-6.27%) |
Aug 02, 2024 | 11.09 | 11.49 | 11.03 | 11.48 | 254,053 | -0.16(-1.37%) |