Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 15.49 | 15.88 | 15.49 | 15.69 | 236,034 | +0.26(+1.69%) |
Oct 10, 2024 | 15.30 | 15.45 | 15.04 | 15.43 | 230,761 | -0.07(-0.45%) |
Oct 09, 2024 | 15.21 | 15.66 | 15.10 | 15.50 | 250,085 | +0.28(+1.84%) |
Oct 08, 2024 | 14.93 | 15.40 | 14.86 | 15.22 | 456,289 | +0.42(+2.84%) |
Oct 07, 2024 | 14.75 | 14.83 | 14.64 | 14.80 | 169,511 | -0.03(-0.20%) |
Oct 04, 2024 | 14.78 | 14.93 | 14.65 | 14.83 | 248,458 | +0.15(+1.02%) |
Oct 03, 2024 | 14.69 | 14.73 | 14.39 | 14.68 | 270,215 | -0.11(-0.74%) |
Oct 02, 2024 | 15.40 | 15.63 | 14.69 | 14.79 | 296,454 | -0.70(-4.52%) |
Oct 01, 2024 | 16.68 | 16.68 | 15.43 | 15.49 | 359,556 | -1.18(-7.08%) |
Sep 30, 2024 | 16.00 | 16.68 | 15.93 | 16.67 | 678,942 | +0.64(+3.99%) |
Sep 27, 2024 | 16.25 | 16.27 | 15.96 | 16.03 | 459,761 | -0.09(-0.56%) |
Sep 26, 2024 | 16.43 | 16.43 | 15.97 | 16.12 | 229,331 | -0.11(-0.68%) |
Sep 25, 2024 | 16.12 | 16.39 | 15.98 | 16.23 | 317,264 | +0.08(+0.50%) |
Sep 24, 2024 | 16.06 | 16.31 | 15.83 | 16.15 | 286,418 | +0.10(+0.65%) |
Sep 23, 2024 | 16.24 | 16.31 | 15.94 | 16.05 | 206,013 | -0.18(-1.14%) |
Sep 20, 2024 | 16.25 | 16.34 | 15.71 | 16.23 | 3,486,047 | -0.02(-0.12%) |
Sep 19, 2024 | 16.52 | 16.52 | 16.02 | 16.25 | 453,659 | +0.23(+1.44%) |
Sep 18, 2024 | 16.25 | 16.29 | 15.88 | 16.02 | 298,297 | -0.26(-1.60%) |
Sep 17, 2024 | 16.28 | 16.62 | 16.15 | 16.28 | 635,714 | +0.07(+0.43%) |
Sep 16, 2024 | 15.67 | 16.34 | 15.60 | 16.21 | 746,160 | +0.69(+4.45%) |
Sep 13, 2024 | 15.20 | 15.59 | 15.11 | 15.52 | 264,892 | +0.53(+3.54%) |
Sep 12, 2024 | 14.93 | 15.26 | 14.79 | 14.99 | 232,687 | +0.12(+0.81%) |
Sep 11, 2024 | 14.63 | 14.99 | 14.60 | 14.87 | 290,960 | +0.16(+1.09%) |
Sep 10, 2024 | 14.94 | 14.99 | 14.70 | 14.71 | 168,523 | -0.20(-1.34%) |
Sep 09, 2024 | 15.03 | 15.21 | 14.86 | 14.91 | 192,563 | -0.07(-0.47%) |
Sep 06, 2024 | 15.40 | 15.57 | 14.90 | 14.98 | 213,640 | -0.26(-1.71%) |
Sep 05, 2024 | 15.22 | 15.30 | 15.01 | 15.24 | 225,636 | -0.10(-0.65%) |
Sep 04, 2024 | 15.41 | 15.56 | 15.31 | 15.34 | 159,439 | -0.10(-0.65%) |
Sep 03, 2024 | 15.88 | 16.03 | 15.43 | 15.44 | 246,929 | -0.68(-4.22%) |
Aug 30, 2024 | 16.20 | 16.34 | 15.89 | 16.12 | 241,182 | -0.04(-0.25%) |
Aug 29, 2024 | 15.81 | 16.25 | 15.72 | 16.16 | 219,536 | +0.43(+2.73%) |
Aug 28, 2024 | 15.64 | 15.95 | 15.60 | 15.73 | 244,862 | +0.13(+0.83%) |
Aug 27, 2024 | 15.88 | 15.92 | 15.57 | 15.60 | 181,295 | -0.41(-2.56%) |
Aug 26, 2024 | 16.18 | 16.28 | 15.95 | 16.01 | 254,203 | -0.11(-0.68%) |
Aug 23, 2024 | 15.77 | 16.41 | 15.77 | 16.12 | 541,425 | +0.36(+2.28%) |
Aug 22, 2024 | 15.95 | 15.95 | 15.63 | 15.76 | 250,603 | -0.19(-1.19%) |
Aug 21, 2024 | 15.54 | 15.97 | 15.46 | 15.95 | 334,088 | +0.45(+2.90%) |
Aug 20, 2024 | 15.67 | 15.80 | 15.46 | 15.50 | 214,647 | -0.23(-1.46%) |
Aug 19, 2024 | 15.53 | 15.87 | 15.35 | 15.73 | 437,725 | +0.25(+1.61%) |
Aug 16, 2024 | 15.38 | 15.56 | 15.20 | 15.48 | 217,073 | +0.11(+0.72%) |
Aug 15, 2024 | 15.41 | 15.49 | 15.24 | 15.37 | 227,153 | +0.26(+1.72%) |
Aug 14, 2024 | 15.49 | 15.52 | 14.87 | 15.11 | 230,437 | -0.37(-2.39%) |
Aug 13, 2024 | 14.99 | 15.60 | 14.79 | 15.48 | 385,482 | +0.71(+4.81%) |
Aug 12, 2024 | 14.88 | 14.98 | 14.57 | 14.77 | 268,325 | -0.20(-1.34%) |
Aug 09, 2024 | 15.17 | 15.20 | 14.77 | 14.97 | 211,204 | -0.23(-1.51%) |
Aug 08, 2024 | 15.12 | 15.22 | 14.81 | 15.20 | 265,140 | +0.09(+0.60%) |
Aug 07, 2024 | 15.05 | 15.22 | 14.74 | 15.11 | 1,451,885 | +0.24(+1.61%) |
Aug 06, 2024 | 14.19 | 15.03 | 14.07 | 14.87 | 459,427 | +0.72(+5.09%) |
Aug 05, 2024 | 13.37 | 14.23 | 12.85 | 14.15 | 546,287 | -0.37(-2.55%) |
Aug 02, 2024 | 15.53 | 15.99 | 14.25 | 14.52 | 658,133 | +0.01(+0.07%) |