Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 17, 2024 | 14.48 | 14.53 | 14.21 | 14.46 | 90,721 | +0.03(+0.21%) |
Oct 16, 2024 | 14.51 | 14.65 | 14.33 | 14.43 | 67,807 | +0.14(+0.98%) |
Oct 15, 2024 | 14.25 | 14.61 | 14.12 | 14.29 | 67,716 | -0.01(-0.07%) |
Oct 14, 2024 | 14.06 | 14.43 | 13.90 | 14.30 | 67,753 | +0.23(+1.63%) |
Oct 11, 2024 | 13.71 | 14.11 | 13.71 | 14.07 | 93,904 | +0.23(+1.66%) |
Oct 10, 2024 | 13.55 | 13.93 | 13.46 | 13.84 | 112,809 | +0.13(+0.95%) |
Oct 09, 2024 | 13.73 | 14.15 | 13.52 | 13.71 | 91,862 | -0.06(-0.44%) |
Oct 08, 2024 | 13.56 | 14.22 | 13.56 | 13.77 | 126,975 | +0.12(+0.88%) |
Oct 07, 2024 | 13.72 | 14.01 | 13.45 | 13.65 | 102,644 | -0.11(-0.80%) |
Oct 04, 2024 | 13.91 | 14.06 | 13.50 | 13.76 | 75,815 | +0.16(+1.18%) |
Oct 03, 2024 | 14.05 | 14.21 | 13.55 | 13.60 | 52,685 | -0.50(-3.55%) |
Oct 02, 2024 | 14.16 | 14.47 | 14.02 | 14.10 | 58,925 | -0.19(-1.33%) |
Oct 01, 2024 | 14.74 | 14.74 | 14.06 | 14.29 | 99,376 | -0.46(-3.12%) |
Sep 30, 2024 | 14.71 | 14.95 | 14.47 | 14.75 | 350,291 | +0.04(+0.27%) |
Sep 27, 2024 | 14.76 | 15.25 | 14.62 | 14.71 | 146,370 | +0.13(+0.89%) |
Sep 26, 2024 | 14.57 | 15.58 | 14.54 | 14.58 | 157,260 | -0.45(-2.99%) |
Sep 25, 2024 | 14.80 | 15.14 | 14.47 | 15.03 | 110,092 | +0.23(+1.55%) |
Sep 24, 2024 | 14.64 | 14.97 | 14.12 | 14.80 | 296,016 | +0.02(+0.14%) |
Sep 23, 2024 | 15.23 | 15.23 | 14.69 | 14.78 | 63,417 | -0.39(-2.57%) |
Sep 20, 2024 | 15.25 | 15.36 | 14.98 | 15.17 | 167,357 | -0.24(-1.56%) |
Sep 19, 2024 | 15.60 | 15.74 | 15.31 | 15.41 | 90,233 | +0.24(+1.58%) |
Sep 18, 2024 | 15.44 | 15.76 | 15.17 | 15.17 | 74,230 | -0.33(-2.13%) |
Sep 17, 2024 | 15.86 | 16.33 | 15.44 | 15.50 | 84,902 | -0.23(-1.46%) |
Sep 16, 2024 | 15.67 | 15.92 | 15.60 | 15.73 | 129,437 | +0.06(+0.38%) |
Sep 13, 2024 | 15.29 | 15.98 | 15.20 | 15.67 | 125,033 | +0.56(+3.71%) |
Sep 12, 2024 | 14.67 | 15.39 | 14.62 | 15.11 | 107,566 | +0.55(+3.78%) |
Sep 11, 2024 | 14.60 | 14.78 | 14.28 | 14.56 | 86,604 | -0.11(-0.75%) |
Sep 10, 2024 | 14.41 | 14.84 | 14.33 | 14.67 | 107,176 | +0.15(+1.03%) |
Sep 09, 2024 | 14.86 | 14.99 | 14.39 | 14.52 | 113,187 | -0.31(-2.09%) |
Sep 06, 2024 | 15.45 | 15.55 | 14.69 | 14.83 | 155,774 | -0.62(-4.01%) |
Sep 05, 2024 | 15.65 | 15.79 | 15.27 | 15.45 | 124,752 | -0.04(-0.26%) |
Sep 04, 2024 | 15.62 | 16.00 | 15.27 | 15.49 | 85,713 | -0.07(-0.45%) |
Sep 03, 2024 | 16.76 | 16.90 | 15.29 | 15.56 | 138,044 | -1.16(-6.94%) |
Aug 30, 2024 | 16.81 | 16.97 | 16.52 | 16.72 | 170,257 | +0.17(+1.03%) |
Aug 29, 2024 | 16.20 | 16.88 | 16.12 | 16.55 | 164,250 | +0.67(+4.22%) |
Aug 28, 2024 | 16.07 | 16.46 | 15.77 | 15.88 | 142,792 | -0.26(-1.61%) |
Aug 27, 2024 | 15.97 | 16.45 | 15.85 | 16.14 | 211,065 | +0.31(+1.96%) |
Aug 26, 2024 | 15.72 | 16.03 | 15.36 | 15.83 | 287,249 | +0.12(+0.76%) |
Aug 23, 2024 | 15.06 | 15.71 | 14.98 | 15.71 | 246,933 | +0.95(+6.44%) |
Aug 22, 2024 | 14.59 | 14.92 | 14.37 | 14.76 | 127,586 | +0.04(+0.27%) |
Aug 21, 2024 | 14.49 | 14.95 | 14.20 | 14.72 | 186,498 | +0.72(+5.14%) |
Aug 20, 2024 | 14.32 | 14.37 | 13.90 | 14.00 | 178,750 | -0.50(-3.45%) |
Aug 19, 2024 | 14.66 | 14.73 | 13.84 | 14.50 | 226,155 | -0.33(-2.23%) |
Aug 16, 2024 | 14.76 | 15.15 | 14.66 | 14.83 | 203,386 | +0.31(+2.13%) |
Aug 15, 2024 | 14.71 | 14.86 | 14.21 | 14.52 | 218,057 | +0.83(+6.06%) |
Aug 14, 2024 | 13.92 | 14.56 | 13.50 | 13.69 | 377,716 | -0.17(-1.23%) |
Aug 13, 2024 | 13.48 | 14.05 | 13.31 | 13.86 | 525,818 | +0.41(+3.05%) |
Aug 12, 2024 | 13.16 | 13.60 | 13.12 | 13.45 | 517,671 | -0.20(-1.47%) |
Aug 09, 2024 | 13.30 | 13.88 | 13.30 | 13.65 | 383,001 | +0.39(+2.94%) |
Aug 08, 2024 | 11.84 | 13.34 | 11.83 | 13.26 | 527,939 | +0.96(+7.80%) |
Aug 07, 2024 | 14.34 | 14.76 | 11.80 | 12.30 | 1,587,838 | -4.77(-27.94%) |
Aug 06, 2024 | 17.52 | 17.56 | 16.50 | 17.07 | 246,913 | -0.20(-1.16%) |
Aug 05, 2024 | 16.47 | 17.50 | 15.77 | 17.27 | 218,905 | -0.47(-2.65%) |
Aug 02, 2024 | 18.01 | 18.18 | 17.35 | 17.74 | 175,001 | -0.73(-3.95%) |