Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 14.50 | 14.61 | 14.40 | 14.45 | 613,027 | -0.07(-0.48%) |
Oct 17, 2024 | 14.46 | 14.65 | 14.43 | 14.52 | 1,248,505 | +0.02(+0.14%) |
Oct 16, 2024 | 14.20 | 14.57 | 14.13 | 14.50 | 751,097 | +0.34(+2.40%) |
Oct 15, 2024 | 14.14 | 14.21 | 13.92 | 14.16 | 1,591,895 | -0.04(-0.28%) |
Oct 11, 2024 | 14.20 | 0 | +0.09(+0.64%) | |||
Oct 10, 2024 | 14.01 | 14.13 | 13.92 | 14.11 | 1,362,220 | +0.11(+0.79%) |
Oct 09, 2024 | 14.14 | 14.16 | 13.94 | 14.00 | 988,771 | -0.14(-0.99%) |
Oct 08, 2024 | 14.27 | 14.35 | 14.11 | 14.14 | 696,423 | -0.12(-0.84%) |
Oct 07, 2024 | 14.35 | 14.60 | 14.18 | 14.26 | 1,020,116 | -0.23(-1.59%) |
Oct 04, 2024 | 14.19 | 14.49 | 14.04 | 14.49 | 782,001 | +0.30(+2.11%) |
Oct 03, 2024 | 14.30 | 14.35 | 14.00 | 14.19 | 678,312 | -0.01(-0.07%) |
Oct 02, 2024 | 14.20 | 14.28 | 13.98 | 14.20 | 876,810 | -0.07(-0.49%) |
Oct 01, 2024 | 13.98 | 14.30 | 13.94 | 14.27 | 1,039,666 | +0.25(+1.78%) |
Sep 30, 2024 | 13.97 | 14.06 | 13.87 | 14.02 | 712,648 | +0.02(+0.14%) |
Sep 27, 2024 | 14.12 | 14.28 | 13.98 | 14.00 | 1,303,274 | -0.11(-0.78%) |
Sep 26, 2024 | 13.97 | 14.15 | 13.80 | 14.11 | 1,609,715 | +0.14(+1.00%) |
Sep 25, 2024 | 13.79 | 13.99 | 13.66 | 13.97 | 1,033,257 | +0.24(+1.75%) |
Sep 24, 2024 | 13.57 | 13.78 | 13.51 | 13.73 | 947,339 | +0.14(+1.03%) |
Sep 23, 2024 | 13.40 | 13.79 | 13.38 | 13.59 | 2,282,426 | +0.30(+2.26%) |
Sep 20, 2024 | 12.57 | 13.44 | 12.57 | 13.29 | 8,545,298 | +0.67(+5.31%) |
Sep 19, 2024 | 12.60 | 12.66 | 12.37 | 12.62 | 764,908 | -0.03(-0.24%) |
Sep 18, 2024 | 12.82 | 12.97 | 12.59 | 12.65 | 941,343 | -0.19(-1.48%) |
Sep 17, 2024 | 12.51 | 12.86 | 12.47 | 12.84 | 1,273,571 | +0.33(+2.64%) |
Sep 16, 2024 | 12.40 | 12.53 | 12.34 | 12.51 | 1,064,068 | +0.10(+0.81%) |
Sep 13, 2024 | 12.41 | 12.46 | 12.28 | 12.41 | 887,630 | +0.01(+0.08%) |
Sep 12, 2024 | 12.26 | 12.49 | 12.25 | 12.40 | 1,020,499 | +0.16(+1.31%) |
Sep 11, 2024 | 12.41 | 12.43 | 12.24 | 12.24 | 732,333 | -0.15(-1.21%) |
Sep 10, 2024 | 12.25 | 12.41 | 12.21 | 12.39 | 1,644,721 | +0.12(+0.98%) |
Sep 09, 2024 | 12.14 | 12.29 | 12.13 | 12.27 | 1,110,359 | +0.13(+1.07%) |
Sep 06, 2024 | 12.10 | 12.19 | 12.00 | 12.14 | 433,070 | +0.04(+0.33%) |
Sep 05, 2024 | 12.04 | 12.23 | 12.03 | 12.10 | 1,232,892 | +0.14(+1.17%) |
Sep 04, 2024 | 11.74 | 11.97 | 11.74 | 11.96 | 1,176,888 | +0.19(+1.61%) |
Sep 03, 2024 | 11.81 | 11.83 | 11.65 | 11.77 | 875,373 | -0.10(-0.84%) |
Aug 30, 2024 | 11.87 | 0 | -0.09(-0.75%) | |||
Aug 29, 2024 | 11.91 | 11.98 | 11.79 | 11.96 | 1,193,279 | +0.05(+0.42%) |
Aug 28, 2024 | 12.09 | 12.10 | 11.87 | 11.91 | 1,344,814 | -0.18(-1.49%) |
Aug 27, 2024 | 11.91 | 12.12 | 11.83 | 12.09 | 1,129,963 | +0.07(+0.58%) |
Aug 26, 2024 | 11.83 | 12.15 | 11.83 | 12.02 | 786,214 | +0.21(+1.78%) |
Aug 23, 2024 | 11.66 | 12.04 | 11.60 | 11.81 | 1,079,262 | +0.23(+1.99%) |
Aug 22, 2024 | 11.58 | 11.65 | 11.49 | 11.58 | 565,034 | +0.04(+0.35%) |
Aug 21, 2024 | 11.48 | 11.56 | 11.42 | 11.54 | 657,343 | +0.05(+0.44%) |
Aug 20, 2024 | 11.47 | 11.50 | 11.35 | 11.49 | 473,738 | +0.02(+0.17%) |
Aug 19, 2024 | 11.51 | 11.55 | 11.42 | 11.47 | 468,236 | -0.05(-0.43%) |
Aug 16, 2024 | 11.66 | 11.71 | 11.50 | 11.52 | 757,434 | -0.18(-1.54%) |
Aug 15, 2024 | 11.39 | 11.82 | 11.35 | 11.70 | 1,899,873 | +0.28(+2.45%) |
Aug 14, 2024 | 11.30 | 11.48 | 11.23 | 11.42 | 917,895 | +0.13(+1.15%) |
Aug 13, 2024 | 11.25 | 11.34 | 11.11 | 11.29 | 1,000,441 | +0.13(+1.16%) |
Aug 12, 2024 | 11.01 | 11.19 | 10.97 | 11.16 | 678,466 | +0.12(+1.09%) |
Aug 09, 2024 | 11.11 | 11.23 | 10.95 | 11.04 | 922,488 | -0.06(-0.54%) |
Aug 08, 2024 | 11.16 | 11.39 | 11.06 | 11.10 | 1,272,044 | -0.05(-0.45%) |
Aug 07, 2024 | 11.39 | 11.53 | 11.14 | 11.15 | 1,692,507 | -0.16(-1.41%) |
Aug 06, 2024 | 10.44 | 11.37 | 10.43 | 11.31 | 1,518,200 | +0.18(+1.62%) |
Aug 02, 2024 | 11.13 | 0 | -0.16(-1.42%) |