Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 15.84 | 15.91 | 15.71 | 15.79 | 342,787 | +0.07(+0.45%) |
Oct 17, 2024 | 15.99 | 16.00 | 15.70 | 15.72 | 390,186 | -0.24(-1.50%) |
Oct 16, 2024 | 15.88 | 16.09 | 15.78 | 15.96 | 386,437 | +0.10(+0.63%) |
Oct 15, 2024 | 15.75 | 15.86 | 15.57 | 15.86 | 421,866 | +0.02(+0.13%) |
Oct 14, 2024 | 15.89 | 15.96 | 15.68 | 15.84 | 320,342 | -0.07(-0.44%) |
Oct 11, 2024 | 15.93 | 16.12 | 15.86 | 15.91 | 353,979 | -0.03(-0.19%) |
Oct 10, 2024 | 15.86 | 15.98 | 15.78 | 15.94 | 378,782 | -0.04(-0.25%) |
Oct 09, 2024 | 15.93 | 16.08 | 15.81 | 15.98 | 407,890 | -0.03(-0.19%) |
Oct 08, 2024 | 15.77 | 16.15 | 15.77 | 16.01 | 670,719 | +0.16(+1.01%) |
Oct 07, 2024 | 16.06 | 16.44 | 15.76 | 15.85 | 681,062 | -0.25(-1.55%) |
Oct 04, 2024 | 16.35 | 16.36 | 16.02 | 16.10 | 655,595 | +0.01(+0.06%) |
Oct 03, 2024 | 16.12 | 16.34 | 15.97 | 16.09 | 563,715 | -0.23(-1.41%) |
Oct 02, 2024 | 16.40 | 16.67 | 16.18 | 16.32 | 797,137 | -0.12(-0.73%) |
Oct 01, 2024 | 16.44 | 16.46 | 15.94 | 16.44 | 824,984 | -0.05(-0.30%) |
Sep 30, 2024 | 16.68 | 16.79 | 16.27 | 16.49 | 1,111,444 | -0.27(-1.61%) |
Sep 27, 2024 | 16.50 | 16.88 | 16.32 | 16.76 | 1,421,171 | +0.34(+2.07%) |
Sep 26, 2024 | 16.03 | 16.84 | 15.81 | 16.42 | 2,336,908 | +0.74(+4.72%) |
Sep 25, 2024 | 13.88 | 16.26 | 13.79 | 15.68 | 9,333,556 | +1.79(+12.89%) |
Sep 24, 2024 | 13.76 | 13.92 | 13.59 | 13.89 | 391,172 | +0.25(+1.83%) |
Sep 23, 2024 | 13.82 | 13.85 | 13.64 | 13.64 | 479,581 | -0.17(-1.23%) |
Sep 20, 2024 | 14.00 | 14.02 | 13.68 | 13.81 | 546,371 | -0.21(-1.50%) |
Sep 19, 2024 | 13.71 | 14.03 | 13.57 | 14.02 | 823,705 | +0.68(+5.10%) |
Sep 18, 2024 | 13.23 | 13.62 | 13.16 | 13.34 | 605,387 | +0.17(+1.29%) |
Sep 17, 2024 | 13.34 | 13.35 | 13.00 | 13.17 | 891,967 | +0.32(+2.49%) |
Sep 16, 2024 | 12.58 | 12.85 | 12.50 | 12.85 | 619,287 | +0.23(+1.82%) |
Sep 13, 2024 | 12.55 | 12.88 | 12.55 | 12.62 | 472,127 | +0.01(+0.08%) |
Sep 12, 2024 | 12.64 | 12.74 | 12.50 | 12.61 | 521,285 | -0.01(-0.08%) |
Sep 11, 2024 | 12.23 | 12.67 | 12.03 | 12.62 | 607,161 | +0.34(+2.77%) |
Sep 10, 2024 | 12.24 | 12.31 | 11.84 | 12.28 | 831,620 | +0.03(+0.24%) |
Sep 09, 2024 | 12.13 | 12.42 | 12.13 | 12.25 | 1,134,752 | +0.21(+1.74%) |
Sep 06, 2024 | 12.62 | 12.74 | 11.87 | 12.04 | 922,793 | -0.58(-4.60%) |
Sep 05, 2024 | 12.71 | 12.90 | 12.56 | 12.62 | 571,709 | -0.05(-0.39%) |
Sep 04, 2024 | 12.76 | 13.02 | 12.55 | 12.67 | 549,297 | -0.24(-1.86%) |
Sep 03, 2024 | 12.74 | 13.04 | 12.73 | 12.91 | 615,798 | +0.03(+0.23%) |
Aug 30, 2024 | 12.92 | 12.93 | 12.73 | 12.88 | 690,916 | +0.14(+1.10%) |
Aug 29, 2024 | 12.72 | 12.90 | 12.67 | 12.74 | 681,776 | +0.18(+1.43%) |
Aug 28, 2024 | 12.99 | 13.03 | 12.53 | 12.56 | 878,286 | -0.52(-3.98%) |
Aug 27, 2024 | 13.10 | 13.17 | 12.97 | 13.08 | 416,397 | -0.15(-1.13%) |
Aug 26, 2024 | 13.17 | 13.34 | 13.08 | 13.23 | 721,314 | +0.01(+0.08%) |
Aug 23, 2024 | 13.32 | 13.43 | 13.17 | 13.22 | 830,658 | +0.09(+0.69%) |
Aug 22, 2024 | 13.41 | 13.41 | 13.04 | 13.13 | 511,439 | -0.17(-1.28%) |
Aug 21, 2024 | 13.28 | 13.35 | 13.14 | 13.30 | 506,571 | +0.06(+0.45%) |
Aug 20, 2024 | 13.55 | 13.58 | 13.24 | 13.24 | 550,696 | -0.37(-2.72%) |
Aug 19, 2024 | 13.39 | 13.62 | 13.34 | 13.61 | 461,772 | +0.25(+1.87%) |
Aug 16, 2024 | 13.31 | 13.38 | 13.16 | 13.36 | 482,941 | +0.03(+0.23%) |
Aug 15, 2024 | 13.11 | 13.39 | 13.04 | 13.33 | 750,222 | +0.38(+2.93%) |
Aug 14, 2024 | 12.98 | 13.13 | 12.82 | 12.95 | 1,122,566 | -0.03(-0.23%) |
Aug 13, 2024 | 12.65 | 13.16 | 12.58 | 12.98 | 834,143 | +0.45(+3.59%) |
Aug 12, 2024 | 12.54 | 12.73 | 12.46 | 12.53 | 507,079 | +0.10(+0.80%) |
Aug 09, 2024 | 12.66 | 12.69 | 12.31 | 12.43 | 606,602 | -0.18(-1.43%) |
Aug 08, 2024 | 12.21 | 12.68 | 12.01 | 12.61 | 697,176 | +0.63(+5.26%) |
Aug 07, 2024 | 12.39 | 12.54 | 11.93 | 11.98 | 848,150 | -0.10(-0.83%) |
Aug 06, 2024 | 11.79 | 12.47 | 11.65 | 12.08 | 1,580,312 | +0.24(+2.03%) |
Aug 05, 2024 | 11.22 | 11.90 | 11.01 | 11.84 | 1,334,236 | -0.08(-0.67%) |
Aug 02, 2024 | 12.69 | 12.96 | 11.79 | 11.92 | 1,766,103 | -1.25(-9.49%) |