Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 17, 2024 | 15.00 | 15.36 | 14.97 | 15.08 | 889,711 | +0.07(+0.47%) |
Oct 16, 2024 | 14.97 | 15.53 | 14.82 | 15.01 | 1,138,509 | +0.18(+1.21%) |
Oct 15, 2024 | 14.32 | 14.83 | 14.00 | 14.83 | 834,262 | +0.53(+3.71%) |
Oct 14, 2024 | 13.81 | 14.55 | 13.66 | 14.30 | 885,130 | +0.42(+3.03%) |
Oct 11, 2024 | 13.49 | 14.00 | 13.42 | 13.88 | 1,332,212 | +0.35(+2.59%) |
Oct 10, 2024 | 13.90 | 13.91 | 13.52 | 13.53 | 1,053,250 | -0.52(-3.70%) |
Oct 09, 2024 | 13.69 | 14.49 | 13.69 | 14.05 | 1,185,134 | +0.36(+2.63%) |
Oct 08, 2024 | 13.58 | 13.93 | 13.43 | 13.69 | 1,076,568 | +0.11(+0.81%) |
Oct 07, 2024 | 14.06 | 14.22 | 13.48 | 13.58 | 1,667,354 | -0.52(-3.69%) |
Oct 04, 2024 | 13.95 | 14.35 | 13.79 | 14.10 | 1,109,082 | +0.30(+2.17%) |
Oct 03, 2024 | 13.60 | 14.29 | 13.60 | 13.80 | 1,017,614 | +0.18(+1.32%) |
Oct 02, 2024 | 13.91 | 13.91 | 13.41 | 13.62 | 1,310,600 | -0.38(-2.71%) |
Oct 01, 2024 | 13.88 | 14.24 | 13.56 | 14.00 | 959,916 | +0.07(+0.50%) |
Sep 30, 2024 | 14.09 | 14.46 | 13.65 | 13.93 | 1,565,186 | -0.23(-1.62%) |
Sep 27, 2024 | 14.39 | 14.49 | 14.02 | 14.16 | 536,353 | -0.13(-0.91%) |
Sep 26, 2024 | 14.22 | 14.37 | 14.00 | 14.29 | 368,679 | +0.23(+1.64%) |
Sep 25, 2024 | 14.35 | 14.61 | 13.86 | 14.06 | 645,144 | -0.28(-1.95%) |
Sep 24, 2024 | 14.37 | 14.37 | 13.93 | 14.34 | 570,035 | +0.08(+0.56%) |
Sep 23, 2024 | 14.89 | 14.89 | 13.89 | 14.26 | 1,239,989 | -0.52(-3.52%) |
Sep 20, 2024 | 14.32 | 14.91 | 14.13 | 14.78 | 2,247,303 | +0.46(+3.21%) |
Sep 19, 2024 | 14.09 | 14.35 | 13.88 | 14.32 | 949,255 | +0.53(+3.84%) |
Sep 18, 2024 | 13.83 | 14.15 | 13.73 | 13.79 | 696,606 | +0.03(+0.22%) |
Sep 17, 2024 | 13.77 | 13.96 | 13.58 | 13.76 | 541,270 | +0.13(+0.95%) |
Sep 16, 2024 | 14.28 | 14.34 | 13.62 | 13.63 | 885,608 | -0.50(-3.54%) |
Sep 13, 2024 | 13.76 | 14.55 | 13.63 | 14.13 | 1,149,161 | +0.46(+3.37%) |
Sep 12, 2024 | 14.05 | 14.12 | 13.66 | 13.67 | 690,691 | -0.42(-2.98%) |
Sep 11, 2024 | 14.28 | 14.43 | 13.84 | 14.09 | 957,670 | -0.25(-1.74%) |
Sep 10, 2024 | 14.18 | 14.37 | 14.04 | 14.34 | 428,513 | +0.14(+0.99%) |
Sep 09, 2024 | 14.20 | 14.36 | 14.04 | 14.20 | 939,847 | +0.00(+0.00%) |
Sep 06, 2024 | 14.59 | 14.74 | 13.95 | 14.20 | 466,009 | -0.30(-2.07%) |
Sep 05, 2024 | 14.04 | 14.57 | 13.86 | 14.50 | 944,720 | +0.61(+4.39%) |
Sep 04, 2024 | 13.50 | 13.91 | 13.29 | 13.89 | 1,001,546 | +0.39(+2.89%) |
Sep 03, 2024 | 13.79 | 14.17 | 13.16 | 13.50 | 1,220,470 | -0.34(-2.46%) |
Aug 30, 2024 | 13.74 | 14.09 | 13.67 | 13.84 | 782,200 | +0.17(+1.24%) |
Aug 29, 2024 | 14.14 | 14.44 | 13.67 | 13.67 | 850,581 | -0.35(-2.50%) |
Aug 28, 2024 | 13.99 | 14.21 | 13.85 | 14.02 | 745,758 | -0.06(-0.43%) |
Aug 27, 2024 | 14.34 | 14.61 | 14.04 | 14.08 | 665,758 | -0.34(-2.36%) |
Aug 26, 2024 | 14.25 | 14.44 | 14.14 | 14.42 | 882,579 | +0.33(+2.34%) |
Aug 23, 2024 | 13.81 | 14.18 | 13.76 | 14.09 | 665,485 | +0.41(+3.00%) |
Aug 22, 2024 | 14.25 | 14.25 | 13.64 | 13.68 | 658,096 | -0.52(-3.66%) |
Aug 21, 2024 | 13.97 | 14.28 | 13.91 | 14.20 | 901,012 | +0.29(+2.08%) |
Aug 20, 2024 | 14.02 | 14.07 | 13.56 | 13.91 | 990,550 | -0.18(-1.28%) |
Aug 19, 2024 | 13.82 | 14.19 | 13.55 | 14.09 | 766,625 | +0.17(+1.22%) |
Aug 16, 2024 | 14.16 | 14.31 | 13.75 | 13.92 | 632,815 | -0.31(-2.18%) |
Aug 15, 2024 | 13.69 | 14.53 | 13.64 | 14.23 | 791,361 | +0.82(+6.11%) |
Aug 14, 2024 | 13.38 | 13.56 | 13.26 | 13.41 | 571,880 | +0.00(+0.00%) |
Aug 13, 2024 | 13.58 | 13.64 | 13.27 | 13.41 | 949,326 | -0.08(-0.59%) |
Aug 12, 2024 | 13.57 | 13.65 | 13.12 | 13.49 | 558,352 | +0.19(+1.43%) |
Aug 09, 2024 | 13.17 | 13.51 | 12.96 | 13.30 | 517,425 | +0.17(+1.29%) |
Aug 08, 2024 | 12.76 | 13.61 | 12.64 | 13.13 | 683,337 | +0.41(+3.22%) |
Aug 07, 2024 | 13.41 | 13.44 | 12.69 | 12.72 | 817,185 | -0.39(-2.97%) |
Aug 06, 2024 | 13.42 | 13.71 | 12.87 | 13.11 | 1,486,150 | -0.15(-1.13%) |
Aug 05, 2024 | 12.53 | 13.40 | 12.53 | 13.26 | 1,120,332 | -0.66(-4.74%) |
Aug 02, 2024 | 13.76 | 13.98 | 13.34 | 13.92 | 1,646,694 | -0.25(-1.76%) |