Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 14.94 | 15.04 | 14.84 | 14.97 | 143,892 | +0.03(+0.20%) |
Oct 17, 2024 | 14.80 | 14.94 | 14.52 | 14.94 | 164,366 | +0.18(+1.22%) |
Oct 16, 2024 | 14.18 | 14.77 | 14.18 | 14.76 | 194,787 | +0.70(+4.98%) |
Oct 15, 2024 | 14.12 | 14.44 | 14.06 | 14.06 | 119,354 | -0.16(-1.13%) |
Oct 14, 2024 | 14.14 | 14.31 | 13.98 | 14.22 | 108,856 | +0.18(+1.28%) |
Oct 11, 2024 | 13.56 | 14.17 | 13.56 | 14.04 | 97,344 | +0.53(+3.92%) |
Oct 10, 2024 | 13.50 | 13.59 | 13.26 | 13.51 | 239,373 | -0.14(-1.03%) |
Oct 09, 2024 | 13.66 | 13.90 | 13.47 | 13.65 | 112,677 | -0.04(-0.29%) |
Oct 08, 2024 | 13.92 | 14.19 | 13.45 | 13.69 | 178,455 | -0.30(-2.14%) |
Oct 07, 2024 | 13.99 | 14.14 | 13.77 | 13.99 | 147,898 | +0.00(+0.00%) |
Oct 04, 2024 | 13.96 | 14.13 | 13.75 | 13.99 | 224,636 | +0.30(+2.19%) |
Oct 03, 2024 | 13.75 | 13.88 | 13.46 | 13.69 | 140,146 | -0.13(-0.94%) |
Oct 02, 2024 | 14.02 | 14.19 | 13.79 | 13.82 | 108,701 | -0.22(-1.57%) |
Oct 01, 2024 | 13.85 | 14.10 | 13.74 | 14.04 | 181,998 | +0.11(+0.79%) |
Sep 30, 2024 | 14.14 | 14.27 | 13.86 | 13.93 | 241,432 | -0.35(-2.45%) |
Sep 27, 2024 | 14.42 | 14.68 | 14.09 | 14.28 | 218,880 | +0.12(+0.85%) |
Sep 26, 2024 | 13.59 | 14.19 | 13.49 | 14.16 | 179,407 | +0.78(+5.83%) |
Sep 25, 2024 | 13.57 | 13.60 | 13.00 | 13.38 | 1,053,361 | -0.18(-1.33%) |
Sep 24, 2024 | 13.63 | 13.89 | 13.47 | 13.56 | 206,951 | +0.04(+0.30%) |
Sep 23, 2024 | 14.17 | 14.17 | 13.39 | 13.52 | 268,014 | -0.59(-4.18%) |
Sep 20, 2024 | 14.23 | 14.43 | 13.98 | 14.11 | 655,566 | -0.28(-1.95%) |
Sep 19, 2024 | 13.84 | 14.79 | 13.63 | 14.39 | 297,349 | +0.91(+6.75%) |
Sep 18, 2024 | 13.50 | 14.13 | 13.29 | 13.48 | 239,332 | -0.02(-0.15%) |
Sep 17, 2024 | 13.51 | 13.81 | 13.38 | 13.50 | 153,678 | +0.11(+0.82%) |
Sep 16, 2024 | 13.37 | 13.57 | 13.23 | 13.39 | 156,542 | +0.08(+0.60%) |
Sep 13, 2024 | 13.49 | 13.70 | 13.24 | 13.31 | 164,754 | +0.06(+0.45%) |
Sep 12, 2024 | 13.20 | 13.44 | 13.11 | 13.25 | 154,245 | +0.15(+1.15%) |
Sep 11, 2024 | 13.00 | 13.12 | 12.70 | 13.10 | 220,568 | +0.10(+0.77%) |
Sep 10, 2024 | 12.96 | 13.08 | 12.71 | 13.00 | 347,579 | +0.12(+0.93%) |
Sep 09, 2024 | 13.58 | 13.66 | 12.86 | 12.88 | 439,342 | -0.72(-5.29%) |
Sep 06, 2024 | 13.80 | 14.14 | 13.56 | 13.60 | 235,248 | -0.27(-1.95%) |
Sep 05, 2024 | 13.79 | 13.94 | 13.59 | 13.87 | 204,072 | +0.17(+1.24%) |
Sep 04, 2024 | 13.86 | 14.16 | 13.65 | 13.70 | 290,252 | -0.21(-1.51%) |
Sep 03, 2024 | 14.78 | 15.08 | 13.60 | 13.91 | 465,759 | -1.20(-7.94%) |
Aug 30, 2024 | 14.55 | 15.64 | 14.54 | 15.11 | 390,420 | +0.87(+6.11%) |
Aug 29, 2024 | 14.25 | 14.66 | 13.84 | 14.24 | 341,675 | +0.11(+0.78%) |
Aug 28, 2024 | 13.93 | 14.31 | 13.93 | 14.13 | 321,127 | +0.04(+0.28%) |
Aug 27, 2024 | 14.31 | 14.51 | 14.08 | 14.09 | 172,882 | -0.26(-1.81%) |
Aug 26, 2024 | 14.30 | 14.64 | 14.11 | 14.35 | 240,946 | +0.14(+0.99%) |
Aug 23, 2024 | 13.83 | 14.61 | 13.83 | 14.21 | 223,146 | +0.40(+2.90%) |
Aug 22, 2024 | 13.95 | 14.14 | 13.67 | 13.81 | 187,732 | -0.16(-1.15%) |
Aug 21, 2024 | 13.54 | 14.12 | 13.40 | 13.97 | 224,410 | +0.46(+3.40%) |
Aug 20, 2024 | 13.24 | 13.70 | 13.03 | 13.51 | 321,940 | -0.19(-1.39%) |
Aug 19, 2024 | 14.37 | 14.37 | 13.60 | 13.70 | 339,524 | -0.53(-3.72%) |
Aug 16, 2024 | 13.63 | 14.25 | 13.40 | 14.23 | 473,983 | +0.48(+3.49%) |
Aug 15, 2024 | 12.40 | 14.46 | 12.30 | 13.75 | 1,099,955 | -1.62(-10.54%) |
Aug 14, 2024 | 15.56 | 15.57 | 15.02 | 15.37 | 307,111 | -0.10(-0.65%) |
Aug 13, 2024 | 15.26 | 15.48 | 15.00 | 15.47 | 99,553 | +0.41(+2.72%) |
Aug 12, 2024 | 15.45 | 15.45 | 15.04 | 15.06 | 218,163 | -0.25(-1.63%) |
Aug 09, 2024 | 15.79 | 15.79 | 15.13 | 15.31 | 226,875 | -0.40(-2.55%) |
Aug 08, 2024 | 15.55 | 15.81 | 15.34 | 15.71 | 117,483 | +0.38(+2.48%) |
Aug 07, 2024 | 15.50 | 15.51 | 15.10 | 15.33 | 138,385 | +0.09(+0.59%) |
Aug 06, 2024 | 15.50 | 15.78 | 14.97 | 15.24 | 147,724 | -0.23(-1.49%) |
Aug 05, 2024 | 15.20 | 15.64 | 14.90 | 15.47 | 159,494 | -0.54(-3.37%) |
Aug 02, 2024 | 16.02 | 16.47 | 15.57 | 16.01 | 200,930 | -0.64(-3.84%) |