Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 15.03 | 15.03 | 14.76 | 14.82 | 21,170 | -0.14(-0.94%) |
Oct 17, 2024 | 14.61 | 14.97 | 14.53 | 14.96 | 41,026 | +0.17(+1.15%) |
Oct 16, 2024 | 14.87 | 14.94 | 14.74 | 14.79 | 33,576 | +0.12(+0.82%) |
Oct 15, 2024 | 14.42 | 14.79 | 14.42 | 14.67 | 30,515 | +0.26(+1.80%) |
Oct 14, 2024 | 14.29 | 14.57 | 14.24 | 14.41 | 22,215 | +0.24(+1.69%) |
Oct 11, 2024 | 13.62 | 14.17 | 13.57 | 14.17 | 62,584 | +0.55(+4.04%) |
Oct 10, 2024 | 13.65 | 13.79 | 13.52 | 13.62 | 52,093 | -0.18(-1.30%) |
Oct 09, 2024 | 13.73 | 13.88 | 13.73 | 13.80 | 38,278 | +0.02(+0.15%) |
Oct 08, 2024 | 14.08 | 14.08 | 13.46 | 13.78 | 41,101 | -0.45(-3.16%) |
Oct 07, 2024 | 14.25 | 14.31 | 14.06 | 14.23 | 30,132 | -0.07(-0.49%) |
Oct 04, 2024 | 14.58 | 14.62 | 14.22 | 14.30 | 28,328 | -0.04(-0.28%) |
Oct 03, 2024 | 14.38 | 14.48 | 14.29 | 14.34 | 18,236 | -0.13(-0.90%) |
Oct 02, 2024 | 14.30 | 14.52 | 14.30 | 14.47 | 21,721 | +0.09(+0.63%) |
Oct 01, 2024 | 14.57 | 14.66 | 14.30 | 14.38 | 33,142 | -0.32(-2.18%) |
Sep 30, 2024 | 14.71 | 14.86 | 14.42 | 14.70 | 52,245 | -0.08(-0.54%) |
Sep 27, 2024 | 15.15 | 15.15 | 14.77 | 14.78 | 31,499 | -0.16(-1.07%) |
Sep 26, 2024 | 15.16 | 15.20 | 14.91 | 14.94 | 27,417 | -0.12(-0.80%) |
Sep 25, 2024 | 15.04 | 15.11 | 14.91 | 15.06 | 23,775 | -0.05(-0.36%) |
Sep 24, 2024 | 15.42 | 15.42 | 15.05 | 15.12 | 22,785 | -0.22(-1.47%) |
Sep 23, 2024 | 15.68 | 15.75 | 15.25 | 15.34 | 24,333 | -0.33(-2.11%) |
Sep 20, 2024 | 16.12 | 16.24 | 15.65 | 15.67 | 215,284 | -0.60(-3.69%) |
Sep 19, 2024 | 16.12 | 16.36 | 15.81 | 16.27 | 30,981 | +0.46(+2.91%) |
Sep 18, 2024 | 15.92 | 16.33 | 15.70 | 15.81 | 37,651 | +0.11(+0.70%) |
Sep 17, 2024 | 15.61 | 15.85 | 15.39 | 15.70 | 45,896 | +0.23(+1.49%) |
Sep 16, 2024 | 15.03 | 15.51 | 14.98 | 15.47 | 23,222 | +0.35(+2.31%) |
Sep 13, 2024 | 14.96 | 15.12 | 14.79 | 15.12 | 30,371 | +0.37(+2.51%) |
Sep 12, 2024 | 14.69 | 14.76 | 14.28 | 14.75 | 22,080 | +0.20(+1.37%) |
Sep 11, 2024 | 14.38 | 14.55 | 14.09 | 14.55 | 23,415 | +0.05(+0.34%) |
Sep 10, 2024 | 14.24 | 14.57 | 14.16 | 14.50 | 19,584 | +0.11(+0.76%) |
Sep 09, 2024 | 14.51 | 14.94 | 14.35 | 14.39 | 36,228 | -0.36(-2.44%) |
Sep 06, 2024 | 14.93 | 14.93 | 14.59 | 14.75 | 25,737 | -0.13(-0.87%) |
Sep 05, 2024 | 14.96 | 15.01 | 14.70 | 14.88 | 50,057 | +0.12(+0.81%) |
Sep 04, 2024 | 14.55 | 14.89 | 14.55 | 14.76 | 18,315 | -0.02(-0.14%) |
Sep 03, 2024 | 15.09 | 15.09 | 14.72 | 14.78 | 27,445 | -0.37(-2.44%) |
Aug 30, 2024 | 15.00 | 15.24 | 14.82 | 15.15 | 21,799 | +0.09(+0.60%) |
Aug 29, 2024 | 15.00 | 15.09 | 14.70 | 15.06 | 25,780 | +0.06(+0.40%) |
Aug 28, 2024 | 14.61 | 15.06 | 14.61 | 15.00 | 27,179 | +0.27(+1.83%) |
Aug 27, 2024 | 14.91 | 14.91 | 14.58 | 14.73 | 19,242 | -0.12(-0.81%) |
Aug 26, 2024 | 15.45 | 15.45 | 14.81 | 14.85 | 72,241 | -0.40(-2.62%) |
Aug 23, 2024 | 14.51 | 15.26 | 14.47 | 15.25 | 34,315 | +0.97(+6.83%) |
Aug 22, 2024 | 14.24 | 14.35 | 14.22 | 14.28 | 8,847 | -0.05(-0.35%) |
Aug 21, 2024 | 14.50 | 14.50 | 14.04 | 14.32 | 15,445 | +0.19(+1.38%) |
Aug 20, 2024 | 14.50 | 14.50 | 14.13 | 14.13 | 16,124 | -0.33(-2.28%) |
Aug 19, 2024 | 14.42 | 14.52 | 14.24 | 14.46 | 15,496 | +0.15(+1.05%) |
Aug 16, 2024 | 14.09 | 14.35 | 14.09 | 14.31 | 17,055 | +0.22(+1.56%) |
Aug 15, 2024 | 14.18 | 14.40 | 13.96 | 14.09 | 18,366 | +0.26(+1.88%) |
Aug 14, 2024 | 13.75 | 13.84 | 13.70 | 13.83 | 24,442 | +0.14(+1.02%) |
Aug 13, 2024 | 13.62 | 14.03 | 13.42 | 13.69 | 18,288 | +0.20(+1.48%) |
Aug 12, 2024 | 13.55 | 13.69 | 13.48 | 13.49 | 28,897 | -0.22(-1.60%) |
Aug 09, 2024 | 14.05 | 14.05 | 13.65 | 13.71 | 23,479 | -0.34(-2.42%) |
Aug 08, 2024 | 13.89 | 14.13 | 13.87 | 14.05 | 18,950 | +0.27(+1.96%) |
Aug 07, 2024 | 14.09 | 14.45 | 13.78 | 13.78 | 26,241 | -0.13(-0.93%) |
Aug 06, 2024 | 13.79 | 14.04 | 13.79 | 13.91 | 22,652 | +0.07(+0.51%) |
Aug 05, 2024 | 13.55 | 13.89 | 13.27 | 13.84 | 44,530 | -0.32(-2.26%) |
Aug 02, 2024 | 14.21 | 14.64 | 14.07 | 14.16 | 29,822 | -0.55(-3.74%) |