Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 13.25 | 13.33 | 12.85 | 12.87 | 530,438 | -0.38(-2.87%) |
Oct 17, 2024 | 12.34 | 13.32 | 12.31 | 13.25 | 1,091,617 | +0.85(+6.85%) |
Oct 16, 2024 | 12.43 | 12.61 | 12.30 | 12.40 | 2,872,370 | +0.08(+0.65%) |
Oct 15, 2024 | 12.24 | 12.56 | 12.22 | 12.32 | 1,031,174 | +0.04(+0.33%) |
Oct 14, 2024 | 12.39 | 12.65 | 12.27 | 12.28 | 587,234 | -0.05(-0.41%) |
Oct 11, 2024 | 12.19 | 12.50 | 12.19 | 12.33 | 682,153 | +0.15(+1.23%) |
Oct 10, 2024 | 12.20 | 12.41 | 12.12 | 12.18 | 665,608 | -0.07(-0.57%) |
Oct 09, 2024 | 12.38 | 12.54 | 12.15 | 12.25 | 504,778 | -0.14(-1.13%) |
Oct 08, 2024 | 12.45 | 12.67 | 12.33 | 12.39 | 751,399 | -0.09(-0.72%) |
Oct 07, 2024 | 12.19 | 12.52 | 12.11 | 12.48 | 1,480,618 | +0.24(+1.96%) |
Oct 04, 2024 | 12.94 | 13.08 | 12.00 | 12.24 | 1,076,217 | -0.54(-4.23%) |
Oct 03, 2024 | 12.84 | 13.08 | 12.71 | 12.78 | 858,701 | -0.11(-0.85%) |
Oct 02, 2024 | 13.15 | 13.34 | 12.86 | 12.89 | 857,328 | -0.21(-1.60%) |
Oct 01, 2024 | 13.26 | 13.37 | 12.80 | 13.10 | 7,380,276 | -0.34(-2.53%) |
Sep 30, 2024 | 13.19 | 13.66 | 13.03 | 13.44 | 1,228,528 | +0.25(+1.90%) |
Sep 27, 2024 | 13.59 | 13.71 | 12.78 | 13.19 | 2,124,728 | -0.81(-5.79%) |
Sep 26, 2024 | 13.67 | 14.14 | 13.50 | 14.00 | 442,021 | +0.51(+3.78%) |
Sep 25, 2024 | 13.80 | 13.93 | 13.28 | 13.49 | 412,646 | -0.21(-1.53%) |
Sep 24, 2024 | 14.09 | 14.30 | 13.68 | 13.70 | 581,067 | -0.36(-2.56%) |
Sep 23, 2024 | 14.65 | 14.85 | 14.03 | 14.06 | 606,967 | -0.47(-3.23%) |
Sep 20, 2024 | 14.82 | 14.95 | 14.52 | 14.53 | 1,806,279 | -0.43(-2.87%) |
Sep 19, 2024 | 15.04 | 15.30 | 14.65 | 14.96 | 507,359 | +0.15(+1.01%) |
Sep 18, 2024 | 14.36 | 15.37 | 14.19 | 14.81 | 435,571 | +0.44(+3.06%) |
Sep 17, 2024 | 14.21 | 14.65 | 14.12 | 14.37 | 408,330 | +0.19(+1.34%) |
Sep 16, 2024 | 14.16 | 14.45 | 13.81 | 14.18 | 369,369 | +0.02(+0.14%) |
Sep 13, 2024 | 13.54 | 14.19 | 13.50 | 14.16 | 374,021 | +0.65(+4.81%) |
Sep 12, 2024 | 13.56 | 13.76 | 13.36 | 13.51 | 405,989 | +0.04(+0.30%) |
Sep 11, 2024 | 13.86 | 13.94 | 13.34 | 13.47 | 540,347 | -0.41(-2.95%) |
Sep 10, 2024 | 13.77 | 14.29 | 13.57 | 13.88 | 739,340 | +0.11(+0.80%) |
Sep 09, 2024 | 13.58 | 14.34 | 13.46 | 13.77 | 665,898 | +0.18(+1.32%) |
Sep 06, 2024 | 14.70 | 15.06 | 13.55 | 13.59 | 660,090 | -1.09(-7.43%) |
Sep 05, 2024 | 15.12 | 15.26 | 14.40 | 14.68 | 442,036 | -0.37(-2.46%) |
Sep 04, 2024 | 14.56 | 15.10 | 14.56 | 15.05 | 392,938 | +0.42(+2.87%) |
Sep 03, 2024 | 14.89 | 15.10 | 14.59 | 14.63 | 453,123 | -0.29(-1.94%) |
Aug 30, 2024 | 15.21 | 15.21 | 14.85 | 14.92 | 333,721 | -0.19(-1.26%) |
Aug 29, 2024 | 15.15 | 15.47 | 14.99 | 15.11 | 328,879 | +0.10(+0.67%) |
Aug 28, 2024 | 14.75 | 15.39 | 14.75 | 15.01 | 334,216 | +0.26(+1.76%) |
Aug 27, 2024 | 14.86 | 15.07 | 14.67 | 14.75 | 341,919 | -0.19(-1.27%) |
Aug 26, 2024 | 15.42 | 15.75 | 14.92 | 14.94 | 348,969 | -0.40(-2.61%) |
Aug 23, 2024 | 14.95 | 15.74 | 14.90 | 15.34 | 560,805 | +0.85(+5.87%) |
Aug 22, 2024 | 14.15 | 14.58 | 13.98 | 14.49 | 601,622 | +0.43(+3.06%) |
Aug 21, 2024 | 14.12 | 14.36 | 14.00 | 14.06 | 302,436 | +0.01(+0.07%) |
Aug 20, 2024 | 13.99 | 14.20 | 13.84 | 14.05 | 490,956 | +0.03(+0.21%) |
Aug 19, 2024 | 14.60 | 14.67 | 13.93 | 14.02 | 423,844 | -0.61(-4.17%) |
Aug 16, 2024 | 14.27 | 14.90 | 14.27 | 14.63 | 671,040 | +0.35(+2.45%) |
Aug 15, 2024 | 14.47 | 14.74 | 14.26 | 14.28 | 430,051 | +0.16(+1.13%) |
Aug 14, 2024 | 14.52 | 14.82 | 14.12 | 14.12 | 435,416 | -0.31(-2.15%) |
Aug 13, 2024 | 14.47 | 14.64 | 14.27 | 14.43 | 406,982 | +0.12(+0.84%) |
Aug 12, 2024 | 15.38 | 15.41 | 14.24 | 14.31 | 498,954 | -0.97(-6.35%) |
Aug 09, 2024 | 15.79 | 15.79 | 14.97 | 15.28 | 341,891 | -0.39(-2.49%) |
Aug 08, 2024 | 15.93 | 16.04 | 15.59 | 15.67 | 493,888 | -0.07(-0.44%) |
Aug 07, 2024 | 16.88 | 16.88 | 15.70 | 15.74 | 336,503 | -0.88(-5.29%) |
Aug 06, 2024 | 16.51 | 16.97 | 16.17 | 16.62 | 379,951 | +0.06(+0.36%) |
Aug 05, 2024 | 16.49 | 16.77 | 16.06 | 16.56 | 440,195 | -0.55(-3.21%) |
Aug 02, 2024 | 16.68 | 17.34 | 16.62 | 17.11 | 593,035 | -0.44(-2.51%) |