Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 15.26 | 15.27 | 14.96 | 15.00 | 1,131,230 | -0.23(-1.51%) |
Oct 17, 2024 | 15.23 | 15.25 | 15.10 | 15.23 | 1,321,546 | -0.01(-0.07%) |
Oct 16, 2024 | 15.05 | 15.28 | 15.03 | 15.24 | 1,368,250 | +0.23(+1.53%) |
Oct 15, 2024 | 14.97 | 15.22 | 14.95 | 15.01 | 1,650,210 | +0.02(+0.13%) |
Oct 14, 2024 | 15.15 | 15.15 | 14.97 | 14.99 | 1,416,326 | -0.20(-1.32%) |
Oct 11, 2024 | 15.06 | 15.26 | 14.99 | 15.19 | 2,777,101 | +0.13(+0.86%) |
Oct 10, 2024 | 15.00 | 15.14 | 14.96 | 15.06 | 2,792,238 | -0.04(-0.26%) |
Oct 09, 2024 | 15.17 | 15.24 | 15.05 | 15.10 | 1,874,430 | -0.07(-0.46%) |
Oct 08, 2024 | 15.15 | 15.23 | 14.76 | 15.17 | 2,361,994 | +0.07(+0.46%) |
Oct 07, 2024 | 15.12 | 15.22 | 15.06 | 15.10 | 2,376,354 | -0.10(-0.66%) |
Oct 04, 2024 | 14.88 | 15.21 | 14.85 | 15.20 | 1,507,972 | +0.52(+3.54%) |
Oct 03, 2024 | 14.72 | 14.72 | 14.46 | 14.68 | 1,136,117 | -0.12(-0.81%) |
Oct 02, 2024 | 14.73 | 14.96 | 14.71 | 14.80 | 1,521,057 | +0.00(+0.00%) |
Oct 01, 2024 | 14.84 | 14.90 | 14.64 | 14.80 | 1,296,371 | -0.05(-0.34%) |
Sep 30, 2024 | 15.00 | 15.04 | 14.70 | 14.85 | 1,799,912 | -0.21(-1.39%) |
Sep 27, 2024 | 15.16 | 15.23 | 14.95 | 15.06 | 1,531,149 | +0.05(+0.33%) |
Sep 26, 2024 | 15.01 | 15.11 | 14.91 | 15.01 | 1,579,073 | +0.11(+0.73%) |
Sep 25, 2024 | 15.18 | 15.21 | 14.87 | 14.90 | 1,332,546 | -0.27(-1.77%) |
Sep 24, 2024 | 15.12 | 15.23 | 15.06 | 15.17 | 1,789,694 | +0.05(+0.33%) |
Sep 23, 2024 | 15.27 | 15.32 | 15.07 | 15.12 | 1,554,844 | -0.15(-0.98%) |
Sep 20, 2024 | 15.00 | 15.36 | 14.93 | 15.27 | 5,615,091 | +0.17(+1.12%) |
Sep 19, 2024 | 14.63 | 15.12 | 14.56 | 15.10 | 2,426,948 | +0.72(+4.98%) |
Sep 18, 2024 | 14.33 | 14.61 | 14.25 | 14.38 | 1,902,998 | +0.08(+0.56%) |
Sep 17, 2024 | 14.35 | 14.50 | 14.26 | 14.30 | 2,076,926 | +0.04(+0.28%) |
Sep 16, 2024 | 14.26 | 14.36 | 14.18 | 14.26 | 1,771,675 | +0.06(+0.42%) |
Sep 13, 2024 | 14.18 | 14.22 | 14.08 | 14.20 | 1,526,989 | +0.11(+0.78%) |
Sep 12, 2024 | 14.04 | 14.10 | 13.88 | 14.10 | 1,275,756 | +0.13(+0.93%) |
Sep 11, 2024 | 13.84 | 13.99 | 13.73 | 13.97 | 1,749,693 | +0.02(+0.14%) |
Sep 10, 2024 | 14.00 | 14.05 | 13.82 | 13.95 | 2,850,082 | -0.05(-0.36%) |
Sep 09, 2024 | 13.88 | 14.12 | 13.73 | 14.00 | 3,671,798 | +0.11(+0.79%) |
Sep 06, 2024 | 13.85 | 14.05 | 13.78 | 13.89 | 3,179,051 | +0.03(+0.22%) |
Sep 05, 2024 | 14.02 | 14.09 | 13.83 | 13.86 | 2,405,383 | -0.15(-1.07%) |
Sep 04, 2024 | 14.18 | 14.36 | 14.00 | 14.01 | 2,234,121 | -0.18(-1.26%) |
Sep 03, 2024 | 14.26 | 14.32 | 14.13 | 14.18 | 2,517,516 | -0.18(-1.25%) |
Aug 30, 2024 | 14.25 | 14.37 | 14.15 | 14.36 | 2,399,474 | +0.19(+1.33%) |
Aug 29, 2024 | 14.22 | 14.34 | 14.14 | 14.17 | 2,006,697 | +0.07(+0.49%) |
Aug 28, 2024 | 14.09 | 14.23 | 14.08 | 14.11 | 1,554,370 | -0.04(-0.28%) |
Aug 27, 2024 | 14.20 | 14.34 | 14.13 | 14.14 | 1,209,332 | -0.12(-0.83%) |
Aug 26, 2024 | 14.44 | 14.51 | 14.25 | 14.26 | 1,675,400 | -0.08(-0.55%) |
Aug 23, 2024 | 14.21 | 14.46 | 14.14 | 14.34 | 1,555,783 | +0.23(+1.61%) |
Aug 22, 2024 | 14.09 | 14.19 | 13.97 | 14.12 | 2,089,526 | +0.00(+0.00%) |
Aug 21, 2024 | 14.05 | 14.14 | 13.91 | 14.12 | 1,470,205 | +0.18(+1.28%) |
Aug 20, 2024 | 14.19 | 14.19 | 13.94 | 13.94 | 1,918,285 | -0.29(-2.02%) |
Aug 19, 2024 | 14.10 | 14.26 | 14.09 | 14.22 | 1,410,797 | +0.12(+0.84%) |
Aug 16, 2024 | 14.09 | 14.21 | 14.05 | 14.11 | 2,183,412 | -0.03(-0.21%) |
Aug 15, 2024 | 14.00 | 14.21 | 13.88 | 14.14 | 2,901,616 | +0.37(+2.66%) |
Aug 14, 2024 | 13.70 | 13.87 | 13.70 | 13.77 | 2,005,433 | +0.08(+0.58%) |
Aug 13, 2024 | 13.64 | 13.73 | 13.45 | 13.69 | 2,048,856 | +0.14(+1.02%) |
Aug 12, 2024 | 13.95 | 13.97 | 13.53 | 13.55 | 2,454,548 | -0.35(-2.49%) |
Aug 09, 2024 | 13.84 | 13.93 | 13.74 | 13.90 | 2,500,009 | +0.02(+0.14%) |
Aug 08, 2024 | 13.92 | 13.96 | 13.83 | 13.88 | 1,362,569 | +0.03(+0.21%) |
Aug 07, 2024 | 13.98 | 14.00 | 13.70 | 13.85 | 2,363,957 | -0.03(-0.21%) |
Aug 06, 2024 | 13.86 | 14.13 | 13.57 | 13.88 | 3,123,237 | +0.07(+0.50%) |
Aug 05, 2024 | 13.82 | 14.18 | 13.77 | 13.81 | 4,750,591 | -0.51(-3.59%) |
Aug 02, 2024 | 14.23 | 14.44 | 14.02 | 14.32 | 2,912,569 | -0.13(-0.89%) |