Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 15.06 | 15.15 | 14.29 | 14.30 | 3,166,474 | -0.14(-0.97%) |
Oct 17, 2024 | 14.80 | 14.88 | 14.38 | 14.44 | 2,748,873 | -0.72(-4.75%) |
Oct 16, 2024 | 15.63 | 15.68 | 15.14 | 15.16 | 2,861,239 | -0.14(-0.92%) |
Oct 15, 2024 | 15.89 | 15.95 | 15.15 | 15.30 | 4,333,950 | -1.15(-6.99%) |
Oct 14, 2024 | 16.40 | 16.60 | 16.16 | 16.45 | 2,361,482 | -0.05(-0.30%) |
Oct 11, 2024 | 16.06 | 16.59 | 16.06 | 16.50 | 1,992,386 | -0.02(-0.12%) |
Oct 10, 2024 | 16.59 | 16.68 | 16.12 | 16.52 | 2,251,436 | -0.09(-0.54%) |
Oct 09, 2024 | 16.01 | 16.82 | 15.93 | 16.61 | 3,931,352 | +0.08(+0.48%) |
Oct 08, 2024 | 16.00 | 16.57 | 15.84 | 16.53 | 3,553,916 | -0.76(-4.40%) |
Oct 07, 2024 | 17.57 | 17.84 | 16.98 | 17.29 | 5,388,134 | -0.15(-0.86%) |
Oct 04, 2024 | 17.40 | 17.62 | 17.13 | 17.44 | 3,471,816 | +0.31(+1.81%) |
Oct 03, 2024 | 16.71 | 17.34 | 16.71 | 17.13 | 3,271,908 | -0.17(-0.98%) |
Oct 02, 2024 | 17.42 | 17.66 | 16.89 | 17.30 | 7,415,683 | +0.72(+4.34%) |
Oct 01, 2024 | 15.80 | 16.59 | 15.66 | 16.58 | 4,159,525 | +0.85(+5.40%) |
Sep 30, 2024 | 16.50 | 16.79 | 15.73 | 15.73 | 9,868,184 | -0.04(-0.25%) |
Sep 27, 2024 | 15.60 | 16.14 | 15.37 | 15.77 | 9,282,521 | +0.49(+3.21%) |
Sep 26, 2024 | 15.62 | 15.90 | 14.46 | 15.28 | 14,552,663 | +1.44(+10.40%) |
Sep 25, 2024 | 13.84 | 14.13 | 13.60 | 13.84 | 6,596,112 | -0.60(-4.16%) |
Sep 24, 2024 | 13.96 | 14.52 | 13.87 | 14.44 | 7,987,362 | +1.11(+8.33%) |
Sep 23, 2024 | 13.08 | 13.35 | 13.06 | 13.33 | 2,241,315 | +0.19(+1.45%) |
Sep 20, 2024 | 13.26 | 13.34 | 13.01 | 13.14 | 3,592,401 | -0.22(-1.65%) |
Sep 19, 2024 | 13.21 | 13.38 | 12.93 | 13.36 | 3,080,782 | +0.52(+4.05%) |
Sep 18, 2024 | 12.95 | 13.00 | 12.78 | 12.84 | 1,864,413 | -0.09(-0.70%) |
Sep 17, 2024 | 12.96 | 13.14 | 12.88 | 12.93 | 2,153,365 | +0.09(+0.70%) |
Sep 16, 2024 | 12.90 | 12.90 | 12.76 | 12.84 | 1,638,259 | +0.04(+0.31%) |
Sep 13, 2024 | 12.83 | 12.89 | 12.72 | 12.80 | 3,402,143 | -0.01(-0.08%) |
Sep 12, 2024 | 12.80 | 12.86 | 12.67 | 12.81 | 2,338,942 | +0.01(+0.08%) |
Sep 11, 2024 | 12.97 | 13.03 | 12.73 | 12.80 | 2,605,531 | -0.17(-1.31%) |
Sep 10, 2024 | 12.84 | 13.22 | 12.77 | 12.97 | 3,672,123 | +0.23(+1.81%) |
Sep 09, 2024 | 12.52 | 12.85 | 12.51 | 12.74 | 4,450,254 | +0.26(+2.08%) |
Sep 06, 2024 | 12.34 | 12.62 | 12.27 | 12.48 | 3,396,019 | +0.08(+0.65%) |
Sep 05, 2024 | 12.40 | 12.60 | 12.34 | 12.40 | 3,543,005 | -0.02(-0.16%) |
Sep 04, 2024 | 12.45 | 12.55 | 12.33 | 12.42 | 2,610,560 | -0.02(-0.16%) |
Sep 03, 2024 | 12.50 | 12.66 | 12.39 | 12.44 | 2,934,546 | -0.10(-0.80%) |
Aug 30, 2024 | 12.70 | 12.79 | 12.41 | 12.54 | 6,438,413 | -0.01(-0.08%) |
Aug 29, 2024 | 12.51 | 12.76 | 12.49 | 12.55 | 3,114,332 | +0.29(+2.37%) |
Aug 28, 2024 | 12.20 | 12.48 | 12.15 | 12.26 | 4,422,560 | -0.08(-0.65%) |
Aug 27, 2024 | 12.83 | 12.98 | 12.33 | 12.34 | 4,953,269 | -0.25(-1.99%) |
Aug 26, 2024 | 11.98 | 12.70 | 11.93 | 12.59 | 6,099,240 | -0.09(-0.71%) |
Aug 23, 2024 | 12.70 | 12.97 | 12.63 | 12.68 | 6,622,033 | +0.17(+1.36%) |
Aug 22, 2024 | 12.68 | 12.89 | 12.46 | 12.51 | 5,274,142 | -0.19(-1.50%) |
Aug 21, 2024 | 11.70 | 12.90 | 11.67 | 12.70 | 12,581,154 | +1.14(+9.86%) |
Aug 20, 2024 | 13.00 | 13.08 | 11.50 | 11.56 | 18,830,984 | -2.46(-17.55%) |
Aug 19, 2024 | 14.24 | 14.25 | 13.97 | 14.02 | 3,083,032 | -0.13(-0.92%) |
Aug 16, 2024 | 13.96 | 14.23 | 13.83 | 14.15 | 2,488,803 | +0.44(+3.21%) |
Aug 15, 2024 | 13.46 | 13.74 | 13.33 | 13.71 | 3,112,034 | +0.41(+3.08%) |
Aug 14, 2024 | 13.89 | 14.03 | 13.07 | 13.30 | 4,059,173 | -0.64(-4.59%) |
Aug 13, 2024 | 13.91 | 14.02 | 13.77 | 13.94 | 2,054,901 | -0.09(-0.64%) |
Aug 12, 2024 | 14.02 | 14.16 | 13.94 | 14.03 | 1,390,836 | +0.17(+1.23%) |
Aug 09, 2024 | 14.01 | 14.20 | 13.76 | 13.86 | 1,880,721 | -0.15(-1.07%) |
Aug 08, 2024 | 13.73 | 14.08 | 13.58 | 14.01 | 2,722,366 | +0.44(+3.24%) |
Aug 07, 2024 | 13.78 | 14.03 | 13.47 | 13.57 | 3,122,699 | -0.08(-0.59%) |
Aug 06, 2024 | 13.59 | 13.76 | 13.51 | 13.65 | 3,480,908 | -0.04(-0.29%) |
Aug 05, 2024 | 12.85 | 13.88 | 12.84 | 13.69 | 3,479,074 | +0.47(+3.56%) |
Aug 02, 2024 | 13.00 | 13.23 | 12.76 | 13.22 | 3,162,264 | +0.02(+0.15%) |