Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2024 | 13.84 | 13.88 | 13.79 | 13.79 | 5,797 | -0.14(-1.00%) |
Oct 30, 2024 | 13.84 | 13.93 | 13.84 | 13.93 | 211 | +0.09(+0.65%) |
Oct 29, 2024 | 14.07 | 14.07 | 13.84 | 13.84 | 475 | -0.20(-1.44%) |
Oct 28, 2024 | 14.00 | 14.04 | 14.00 | 14.04 | 432 | +0.04(+0.27%) |
Oct 25, 2024 | 14.08 | 14.15 | 14.00 | 14.00 | 3,375 | -0.12(-0.85%) |
Oct 24, 2024 | 13.87 | 14.12 | 13.87 | 14.12 | 1,637 | +0.15(+1.07%) |
Oct 23, 2024 | 13.93 | 13.97 | 13.81 | 13.97 | 3,150 | +0.01(+0.07%) |
Oct 22, 2024 | 14.03 | 14.03 | 13.91 | 13.96 | 2,218 | -0.11(-0.82%) |
Oct 21, 2024 | 14.00 | 14.07 | 14.00 | 14.07 | 602 | +0.01(+0.05%) |
Oct 18, 2024 | 14.14 | 14.14 | 14.07 | 14.07 | 915 | -0.13(-0.93%) |
Oct 17, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 415 | -0.08(-0.56%) |
Oct 16, 2024 | 14.21 | 14.36 | 14.21 | 14.28 | 3,212 | +0.10(+0.74%) |
Oct 15, 2024 | 14.21 | 14.25 | 14.16 | 14.18 | 926 | -0.21(-1.43%) |
Oct 14, 2024 | 14.20 | 14.38 | 14.20 | 14.38 | 373 | +0.17(+1.16%) |
Oct 11, 2024 | 14.15 | 14.24 | 14.06 | 14.21 | 2,114 | -0.04(-0.32%) |
Oct 10, 2024 | 14.20 | 14.29 | 14.20 | 14.26 | 2,459 | +0.02(+0.14%) |
Oct 09, 2024 | 14.31 | 14.31 | 14.22 | 14.24 | 1,402 | -0.35(-2.40%) |
Oct 08, 2024 | 14.56 | 14.59 | 14.52 | 14.59 | 3,109 | -0.04(-0.27%) |
Oct 07, 2024 | 14.74 | 14.91 | 14.59 | 14.63 | 11,005 | -0.25(-1.68%) |
Oct 04, 2024 | 14.85 | 14.88 | 14.77 | 14.88 | 3,405 | +0.14(+0.98%) |
Oct 03, 2024 | 14.77 | 14.79 | 14.59 | 14.74 | 5,201 | -0.29(-1.95%) |
Oct 02, 2024 | 15.09 | 15.30 | 15.03 | 15.03 | 43,853 | +0.22(+1.49%) |
Oct 01, 2024 | 14.98 | 14.98 | 14.72 | 14.81 | 2,381 | -0.10(-0.67%) |
Sep 30, 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 121 | -0.01(-0.07%) |
Sep 27, 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 205 | +0.12(+0.82%) |
Sep 26, 2024 | 14.85 | 14.87 | 14.80 | 14.80 | 2,732 | +0.21(+1.44%) |
Sep 25, 2024 | 14.72 | 14.72 | 14.54 | 14.59 | 3,774 | -0.19(-1.29%) |
Sep 24, 2024 | 14.76 | 14.78 | 14.76 | 14.78 | 1,191 | +0.26(+1.79%) |
Sep 23, 2024 | 14.49 | 14.52 | 14.49 | 14.52 | 1,944 | +0.08(+0.55%) |
Sep 20, 2024 | 14.50 | 14.50 | 14.44 | 14.44 | 2,992 | -0.65(-4.28%) |
Sep 19, 2024 | 15.15 | 15.22 | 15.09 | 15.09 | 289 | -0.03(-0.18%) |
Sep 18, 2024 | 15.10 | 15.40 | 15.10 | 15.11 | 1,990 | +0.01(+0.08%) |
Sep 17, 2024 | 15.07 | 15.10 | 15.07 | 15.10 | 282 | +0.06(+0.37%) |
Sep 16, 2024 | 14.98 | 15.04 | 14.98 | 15.04 | 1,885 | +0.17(+1.14%) |
Sep 13, 2024 | 14.67 | 14.92 | 14.67 | 14.87 | 1,716 | +0.41(+2.80%) |
Sep 12, 2024 | 14.39 | 14.49 | 14.32 | 14.47 | 1,756 | +0.03(+0.20%) |
Sep 11, 2024 | 14.38 | 14.44 | 14.25 | 14.44 | 612 | +0.09(+0.63%) |
Sep 10, 2024 | 14.46 | 14.46 | 14.20 | 14.35 | 4,030 | -0.10(-0.66%) |
Sep 09, 2024 | 14.43 | 14.48 | 14.42 | 14.45 | 1,122 | -0.05(-0.35%) |
Sep 06, 2024 | 14.83 | 14.83 | 14.50 | 14.50 | 1,877 | -0.27(-1.83%) |
Sep 05, 2024 | 14.71 | 14.77 | 14.64 | 14.77 | 964 | +0.08(+0.51%) |
Sep 04, 2024 | 14.62 | 14.76 | 14.62 | 14.69 | 7,560 | +0.18(+1.24%) |
Sep 03, 2024 | 14.74 | 14.74 | 14.42 | 14.51 | 7,487 | -0.17(-1.14%) |
Aug 30, 2024 | 14.52 | 14.68 | 14.52 | 14.68 | 1,899 | -0.02(-0.16%) |
Aug 29, 2024 | 14.79 | 14.79 | 14.57 | 14.70 | 6,026 | -0.39(-2.55%) |
Aug 28, 2024 | 15.13 | 15.13 | 15.09 | 15.09 | 304 | -0.29(-1.89%) |
Aug 27, 2024 | 15.41 | 15.44 | 15.38 | 15.38 | 557 | -0.09(-0.55%) |
Aug 26, 2024 | 15.53 | 15.53 | 15.45 | 15.46 | 1,215 | -0.02(-0.16%) |
Aug 23, 2024 | 15.33 | 15.50 | 15.33 | 15.48 | 1,690 | +0.65(+4.37%) |
Aug 22, 2024 | 15.14 | 15.19 | 14.79 | 14.84 | 4,419 | -0.59(-3.85%) |
Aug 21, 2024 | 15.56 | 15.56 | 15.43 | 15.43 | 955 | -0.07(-0.43%) |
Aug 20, 2024 | 15.51 | 15.51 | 15.46 | 15.50 | 2,081 | -0.08(-0.54%) |
Aug 19, 2024 | 15.57 | 15.63 | 15.55 | 15.58 | 4,171 | +0.43(+2.85%) |
Aug 16, 2024 | 15.40 | 15.42 | 15.15 | 15.15 | 5,993 | -0.10(-0.66%) |
Aug 15, 2024 | 15.26 | 15.35 | 15.25 | 15.25 | 1,815 | +0.12(+0.76%) |
Aug 14, 2024 | 15.15 | 15.22 | 15.13 | 15.13 | 2,418 | -0.07(-0.47%) |
Aug 13, 2024 | 15.16 | 15.21 | 15.12 | 15.21 | 2,481 | +0.14(+0.94%) |
Aug 12, 2024 | 15.02 | 15.07 | 15.00 | 15.07 | 5,451 | +0.08(+0.50%) |
Aug 09, 2024 | 14.90 | 15.03 | 14.76 | 14.99 | 3,640 | +0.51(+3.52%) |
Aug 08, 2024 | 14.21 | 14.49 | 14.21 | 14.48 | 1,588 | +0.27(+1.90%) |
Aug 07, 2024 | 14.28 | 14.28 | 14.21 | 14.21 | 892 | +0.35(+2.56%) |
Aug 06, 2024 | 13.85 | 13.92 | 13.76 | 13.86 | 2,571 | +0.22(+1.58%) |
Aug 05, 2024 | 13.45 | 13.64 | 13.39 | 13.64 | 4,964 | -0.18(-1.33%) |
Aug 02, 2024 | 13.68 | 13.82 | 13.66 | 13.82 | 605 | +0.09(+0.69%) |