Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 15, 2024 | 14.52 | 14.73 | 14.30 | 14.53 | 95,509 | -0.08(-0.55%) |
Oct 14, 2024 | 15.12 | 15.12 | 14.60 | 14.61 | 125,374 | -0.41(-2.73%) |
Oct 11, 2024 | 13.83 | 15.04 | 13.83 | 15.02 | 238,723 | +1.19(+8.60%) |
Oct 10, 2024 | 14.10 | 14.10 | 13.55 | 13.83 | 221,528 | -0.39(-2.74%) |
Oct 09, 2024 | 14.24 | 14.42 | 14.04 | 14.22 | 155,318 | +0.04(+0.28%) |
Oct 08, 2024 | 13.75 | 14.20 | 13.49 | 14.18 | 198,229 | +0.51(+3.73%) |
Oct 07, 2024 | 13.48 | 13.73 | 13.17 | 13.67 | 163,357 | +0.17(+1.26%) |
Oct 04, 2024 | 13.45 | 13.54 | 13.05 | 13.50 | 149,871 | +0.32(+2.43%) |
Oct 03, 2024 | 13.21 | 13.35 | 13.07 | 13.18 | 99,405 | -0.07(-0.53%) |
Oct 02, 2024 | 13.25 | 13.53 | 13.24 | 13.25 | 145,633 | -0.06(-0.45%) |
Oct 01, 2024 | 13.78 | 13.79 | 13.29 | 13.31 | 273,430 | -0.50(-3.62%) |
Sep 30, 2024 | 13.93 | 14.17 | 13.65 | 13.81 | 815,831 | -0.07(-0.50%) |
Sep 27, 2024 | 13.72 | 14.16 | 13.25 | 13.88 | 389,861 | +0.36(+2.66%) |
Sep 26, 2024 | 13.63 | 13.86 | 13.28 | 13.52 | 301,621 | +0.07(+0.52%) |
Sep 25, 2024 | 13.32 | 13.51 | 13.07 | 13.45 | 317,867 | +0.20(+1.51%) |
Sep 24, 2024 | 13.59 | 13.78 | 13.03 | 13.25 | 317,178 | -0.72(-5.15%) |
Sep 23, 2024 | 13.88 | 14.17 | 13.70 | 13.97 | 198,807 | +0.08(+0.58%) |
Sep 20, 2024 | 14.33 | 14.39 | 13.73 | 13.89 | 558,956 | -0.58(-4.04%) |
Sep 19, 2024 | 15.32 | 15.32 | 14.44 | 14.47 | 267,025 | -0.37(-2.49%) |
Sep 18, 2024 | 15.47 | 15.60 | 14.83 | 14.84 | 190,696 | -0.67(-4.31%) |
Sep 17, 2024 | 15.85 | 16.19 | 15.42 | 15.51 | 285,976 | -0.15(-0.96%) |
Sep 16, 2024 | 15.44 | 15.79 | 14.63 | 15.66 | 286,376 | +0.21(+1.36%) |
Sep 13, 2024 | 15.01 | 15.64 | 14.98 | 15.45 | 174,300 | +0.65(+4.38%) |
Sep 12, 2024 | 14.57 | 15.14 | 14.57 | 14.80 | 326,526 | +0.37(+2.56%) |
Sep 11, 2024 | 13.98 | 14.45 | 13.61 | 14.44 | 276,559 | +0.43(+3.07%) |
Sep 10, 2024 | 13.15 | 14.03 | 13.15 | 14.01 | 305,075 | +0.89(+6.77%) |
Sep 09, 2024 | 13.98 | 14.02 | 12.21 | 13.12 | 578,851 | -1.34(-9.25%) |
Sep 06, 2024 | 14.51 | 15.02 | 14.22 | 14.46 | 199,918 | -0.06(-0.41%) |
Sep 05, 2024 | 14.56 | 14.66 | 14.18 | 14.51 | 171,850 | +0.09(+0.62%) |
Sep 04, 2024 | 14.39 | 14.76 | 14.28 | 14.43 | 157,694 | -0.27(-1.83%) |
Sep 03, 2024 | 15.51 | 15.82 | 14.28 | 14.69 | 284,509 | -0.81(-5.22%) |
Aug 30, 2024 | 15.28 | 15.55 | 14.92 | 15.50 | 215,677 | +0.26(+1.70%) |
Aug 29, 2024 | 15.32 | 15.59 | 15.02 | 15.24 | 216,531 | -0.01(-0.07%) |
Aug 28, 2024 | 16.28 | 16.30 | 15.13 | 15.25 | 292,050 | -1.18(-7.17%) |
Aug 27, 2024 | 16.90 | 16.96 | 16.20 | 16.43 | 244,037 | -0.70(-4.08%) |
Aug 26, 2024 | 18.25 | 18.35 | 16.92 | 17.13 | 301,932 | -1.08(-5.92%) |
Aug 23, 2024 | 17.97 | 18.47 | 17.57 | 18.21 | 310,216 | +0.49(+2.76%) |
Aug 22, 2024 | 17.06 | 18.15 | 16.97 | 17.72 | 307,145 | +0.85(+5.03%) |
Aug 21, 2024 | 16.98 | 17.24 | 16.77 | 16.87 | 123,527 | +0.10(+0.60%) |
Aug 20, 2024 | 17.17 | 17.26 | 16.48 | 16.77 | 124,006 | -0.32(-1.87%) |
Aug 19, 2024 | 17.07 | 17.43 | 16.77 | 17.09 | 250,931 | +0.15(+0.88%) |
Aug 16, 2024 | 16.69 | 17.30 | 16.67 | 16.94 | 280,407 | +0.61(+3.73%) |
Aug 15, 2024 | 15.97 | 16.51 | 15.69 | 16.33 | 154,824 | +0.63(+4.00%) |
Aug 14, 2024 | 16.03 | 16.16 | 15.44 | 15.70 | 138,694 | -0.33(-2.05%) |
Aug 13, 2024 | 15.07 | 16.03 | 15.07 | 16.03 | 268,158 | +1.15(+7.71%) |
Aug 12, 2024 | 14.61 | 15.18 | 14.57 | 14.88 | 246,320 | +0.33(+2.26%) |
Aug 09, 2024 | 14.51 | 14.72 | 14.28 | 14.55 | 104,817 | +0.03(+0.21%) |
Aug 08, 2024 | 14.24 | 14.55 | 14.01 | 14.52 | 129,480 | +0.54(+3.85%) |
Aug 07, 2024 | 14.51 | 14.51 | 13.88 | 13.99 | 209,921 | -0.29(-2.03%) |
Aug 06, 2024 | 14.44 | 14.79 | 14.00 | 14.28 | 157,444 | -0.10(-0.69%) |
Aug 05, 2024 | 14.94 | 14.95 | 13.53 | 14.38 | 372,088 | -2.01(-12.25%) |
Aug 02, 2024 | 16.37 | 16.62 | 16.00 | 16.38 | 249,016 | -0.50(-2.96%) |