Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 16, 2024 | 14.90 | 14.97 | 14.80 | 14.84 | 249,144 | -0.05(-0.34%) |
Oct 15, 2024 | 15.17 | 15.19 | 14.80 | 14.89 | 748,440 | -0.12(-0.80%) |
Oct 14, 2024 | 14.99 | 15.11 | 14.98 | 15.01 | 3,790,445 | +0.21(+1.42%) |
Oct 11, 2024 | 14.88 | 14.93 | 14.79 | 14.80 | 1,470,829 | -0.11(-0.74%) |
Oct 10, 2024 | 14.89 | 14.92 | 14.71 | 14.91 | 2,233,790 | -0.28(-1.84%) |
Oct 09, 2024 | 15.09 | 15.28 | 15.09 | 15.19 | 1,531,353 | +0.08(+0.53%) |
Oct 08, 2024 | 14.97 | 15.14 | 14.96 | 15.11 | 789,394 | +0.38(+2.58%) |
Oct 07, 2024 | 14.81 | 14.86 | 14.70 | 14.73 | 1,000,029 | -0.09(-0.61%) |
Oct 04, 2024 | 14.76 | 14.88 | 14.64 | 14.82 | 277,564 | -0.08(-0.54%) |
Oct 03, 2024 | 14.81 | 14.92 | 14.75 | 14.90 | 210,367 | -0.14(-0.93%) |
Oct 02, 2024 | 14.87 | 15.06 | 14.83 | 15.04 | 418,868 | -0.06(-0.40%) |
Oct 01, 2024 | 15.30 | 15.30 | 14.88 | 15.10 | 348,346 | -0.53(-3.39%) |
Sep 30, 2024 | 15.67 | 15.75 | 15.52 | 15.63 | 1,710,691 | +0.01(+0.06%) |
Sep 27, 2024 | 15.41 | 15.73 | 15.40 | 15.62 | 1,434,938 | +0.08(+0.51%) |
Sep 26, 2024 | 15.63 | 15.68 | 15.48 | 15.54 | 265,671 | +0.61(+4.09%) |
Sep 25, 2024 | 15.20 | 15.20 | 14.88 | 14.93 | 402,683 | -0.41(-2.67%) |
Sep 24, 2024 | 15.12 | 15.36 | 15.12 | 15.34 | 1,805,880 | -0.01(-0.07%) |
Sep 23, 2024 | 15.31 | 15.43 | 15.25 | 15.35 | 1,627,114 | -0.05(-0.32%) |
Sep 20, 2024 | 15.55 | 15.56 | 15.32 | 15.40 | 230,842 | -0.06(-0.39%) |
Sep 19, 2024 | 15.36 | 15.56 | 15.22 | 15.46 | 471,199 | +0.83(+5.67%) |
Sep 18, 2024 | 14.73 | 14.95 | 14.61 | 14.63 | 283,137 | -0.08(-0.54%) |
Sep 17, 2024 | 14.64 | 14.80 | 14.61 | 14.71 | 483,100 | +0.37(+2.58%) |
Sep 16, 2024 | 14.44 | 14.45 | 14.13 | 14.34 | 655,762 | -0.10(-0.69%) |
Sep 13, 2024 | 14.48 | 14.55 | 14.40 | 14.44 | 1,219,448 | +0.01(+0.07%) |
Sep 12, 2024 | 14.26 | 14.49 | 14.25 | 14.43 | 803,345 | -0.12(-0.82%) |
Sep 11, 2024 | 14.18 | 14.59 | 14.06 | 14.55 | 341,337 | +0.18(+1.25%) |
Sep 10, 2024 | 14.28 | 14.40 | 14.15 | 14.37 | 458,515 | +0.02(+0.14%) |
Sep 09, 2024 | 14.22 | 14.40 | 14.22 | 14.35 | 414,118 | +0.49(+3.54%) |
Sep 06, 2024 | 14.32 | 14.45 | 13.83 | 13.86 | 290,202 | -0.22(-1.56%) |
Sep 05, 2024 | 13.94 | 14.11 | 13.94 | 14.08 | 406,612 | -0.16(-1.12%) |
Sep 04, 2024 | 14.15 | 14.31 | 14.13 | 14.24 | 164,828 | +0.06(+0.42%) |
Sep 03, 2024 | 14.44 | 14.49 | 14.11 | 14.18 | 403,231 | -0.55(-3.73%) |
Aug 30, 2024 | 14.64 | 14.75 | 14.60 | 14.73 | 332,782 | +0.03(+0.20%) |
Aug 29, 2024 | 14.65 | 14.86 | 14.64 | 14.70 | 296,158 | +0.05(+0.34%) |
Aug 28, 2024 | 14.77 | 14.85 | 14.56 | 14.65 | 153,073 | +0.00(+0.00%) |
Aug 27, 2024 | 14.50 | 14.67 | 14.50 | 14.65 | 217,415 | +0.04(+0.27%) |
Aug 26, 2024 | 14.68 | 14.75 | 14.58 | 14.61 | 257,020 | -0.21(-1.42%) |
Aug 23, 2024 | 14.73 | 14.92 | 14.66 | 14.82 | 491,164 | +0.22(+1.53%) |
Aug 22, 2024 | 14.76 | 14.81 | 14.59 | 14.60 | 498,968 | +0.01(+0.05%) |
Aug 21, 2024 | 14.50 | 14.64 | 14.47 | 14.59 | 226,297 | +0.23(+1.60%) |
Aug 20, 2024 | 14.52 | 14.55 | 14.28 | 14.36 | 197,608 | -0.21(-1.44%) |
Aug 19, 2024 | 14.42 | 14.57 | 14.38 | 14.57 | 550,270 | +0.28(+1.96%) |
Aug 16, 2024 | 14.12 | 14.31 | 14.09 | 14.29 | 344,867 | +0.33(+2.36%) |
Aug 15, 2024 | 14.01 | 14.10 | 13.79 | 13.96 | 909,818 | +1.50(+12.04%) |
Aug 14, 2024 | 12.58 | 12.61 | 12.39 | 12.46 | 505,186 | -0.09(-0.72%) |
Aug 13, 2024 | 12.14 | 12.55 | 12.14 | 12.55 | 607,792 | +0.59(+4.93%) |
Aug 12, 2024 | 11.98 | 12.00 | 11.89 | 11.96 | 369,535 | +0.12(+1.01%) |
Aug 09, 2024 | 11.60 | 11.89 | 11.56 | 11.84 | 663,490 | +0.18(+1.54%) |
Aug 08, 2024 | 11.47 | 11.70 | 11.41 | 11.66 | 650,155 | +0.42(+3.74%) |
Aug 07, 2024 | 11.48 | 11.56 | 11.19 | 11.24 | 612,020 | +0.00(+0.00%) |
Aug 06, 2024 | 11.21 | 11.36 | 11.14 | 11.24 | 1,158,516 | +0.01(+0.09%) |
Aug 05, 2024 | 10.83 | 11.34 | 10.78 | 11.23 | 1,521,751 | -0.28(-2.43%) |
Aug 02, 2024 | 11.37 | 11.53 | 11.19 | 11.51 | 1,141,130 | -0.25(-2.13%) |