Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 15.36 | 15.45 | 15.28 | 15.38 | 178,597 | -0.16(-1.03%) |
Oct 10, 2024 | 15.57 | 15.61 | 15.43 | 15.54 | 141,702 | +0.45(+2.98%) |
Oct 09, 2024 | 15.15 | 15.25 | 15.00 | 15.09 | 172,713 | -0.44(-2.83%) |
Oct 08, 2024 | 15.62 | 15.62 | 15.37 | 15.53 | 157,118 | -0.34(-2.14%) |
Oct 07, 2024 | 15.75 | 16.00 | 15.74 | 15.87 | 246,597 | +0.23(+1.47%) |
Oct 04, 2024 | 15.69 | 15.79 | 15.44 | 15.64 | 275,992 | -0.05(-0.32%) |
Oct 03, 2024 | 15.64 | 15.84 | 15.34 | 15.69 | 296,833 | -0.19(-1.20%) |
Oct 02, 2024 | 15.95 | 15.99 | 15.68 | 15.88 | 349,256 | +0.45(+2.92%) |
Oct 01, 2024 | 14.70 | 15.53 | 14.63 | 15.43 | 656,611 | +1.03(+7.15%) |
Sep 30, 2024 | 14.35 | 14.45 | 14.27 | 14.40 | 351,750 | +0.04(+0.28%) |
Sep 27, 2024 | 14.40 | 14.49 | 14.31 | 14.36 | 204,572 | -0.07(-0.49%) |
Sep 26, 2024 | 14.24 | 14.54 | 14.24 | 14.43 | 332,542 | +0.29(+2.05%) |
Sep 25, 2024 | 14.27 | 14.45 | 14.14 | 14.14 | 423,686 | -0.57(-3.87%) |
Sep 24, 2024 | 14.51 | 14.74 | 14.50 | 14.71 | 264,838 | +0.41(+2.87%) |
Sep 23, 2024 | 14.08 | 14.37 | 14.08 | 14.30 | 258,703 | +0.27(+1.92%) |
Sep 20, 2024 | 14.22 | 14.22 | 13.89 | 14.03 | 473,409 | -0.50(-3.44%) |
Sep 19, 2024 | 14.70 | 14.70 | 14.51 | 14.53 | 329,099 | -0.15(-1.02%) |
Sep 18, 2024 | 14.81 | 14.95 | 14.57 | 14.68 | 355,549 | -0.08(-0.54%) |
Sep 17, 2024 | 14.80 | 14.88 | 14.63 | 14.76 | 352,426 | +0.24(+1.65%) |
Sep 16, 2024 | 14.58 | 14.60 | 14.42 | 14.52 | 153,347 | +0.11(+0.76%) |
Sep 13, 2024 | 14.39 | 14.42 | 14.29 | 14.41 | 308,028 | +0.20(+1.41%) |
Sep 12, 2024 | 14.41 | 14.55 | 14.21 | 14.21 | 503,753 | +0.11(+0.78%) |
Sep 11, 2024 | 14.08 | 14.15 | 13.86 | 14.10 | 331,317 | +0.13(+0.93%) |
Sep 10, 2024 | 14.00 | 14.11 | 13.69 | 13.97 | 405,770 | -0.88(-5.93%) |
Sep 09, 2024 | 14.65 | 15.04 | 14.63 | 14.85 | 540,824 | +0.67(+4.72%) |
Sep 06, 2024 | 14.34 | 14.36 | 13.99 | 14.18 | 419,875 | +0.04(+0.27%) |
Sep 05, 2024 | 14.19 | 14.34 | 14.10 | 14.14 | 363,054 | -0.30(-2.06%) |
Sep 04, 2024 | 14.52 | 14.70 | 14.41 | 14.44 | 291,582 | +0.23(+1.62%) |
Sep 03, 2024 | 14.68 | 14.79 | 14.20 | 14.21 | 590,579 | -1.02(-6.69%) |
Aug 30, 2024 | 14.89 | 15.24 | 14.86 | 15.23 | 274,844 | +0.28(+1.86%) |
Aug 29, 2024 | 14.72 | 14.98 | 14.72 | 14.95 | 257,157 | +0.44(+3.05%) |
Aug 28, 2024 | 14.73 | 14.93 | 14.36 | 14.51 | 526,614 | -0.73(-4.79%) |
Aug 27, 2024 | 15.06 | 15.51 | 15.05 | 15.24 | 273,561 | -0.02(-0.13%) |
Aug 26, 2024 | 15.35 | 15.65 | 15.18 | 15.26 | 658,646 | -0.74(-4.62%) |
Aug 23, 2024 | 15.49 | 16.16 | 15.39 | 16.00 | 486,539 | +1.05(+7.00%) |
Aug 22, 2024 | 14.79 | 15.08 | 14.63 | 14.95 | 590,541 | -0.24(-1.58%) |
Aug 21, 2024 | 14.97 | 15.23 | 14.79 | 15.19 | 313,613 | +0.70(+4.84%) |
Aug 20, 2024 | 14.44 | 14.73 | 14.32 | 14.49 | 445,645 | -0.16(-1.11%) |
Aug 19, 2024 | 14.60 | 15.33 | 14.53 | 14.65 | 663,322 | -0.69(-4.51%) |
Aug 16, 2024 | 15.18 | 15.65 | 15.10 | 15.34 | 363,391 | -0.13(-0.87%) |
Aug 15, 2024 | 15.17 | 15.65 | 15.00 | 15.48 | 369,554 | -0.05(-0.31%) |
Aug 14, 2024 | 15.38 | 15.94 | 15.38 | 15.53 | 190,432 | +0.60(+3.99%) |
Aug 13, 2024 | 14.68 | 15.06 | 14.57 | 14.93 | 212,094 | -0.12(-0.83%) |
Aug 12, 2024 | 14.88 | 15.11 | 14.83 | 15.05 | 103,340 | +0.40(+2.75%) |
Aug 09, 2024 | 14.74 | 14.75 | 14.49 | 14.65 | 150,980 | -0.16(-1.10%) |
Aug 08, 2024 | 14.79 | 14.83 | 14.33 | 14.81 | 356,828 | -0.10(-0.64%) |
Aug 07, 2024 | 14.79 | 14.99 | 14.60 | 14.91 | 259,816 | +0.25(+1.70%) |
Aug 06, 2024 | 14.02 | 14.77 | 13.90 | 14.66 | 302,226 | +0.89(+6.49%) |
Aug 05, 2024 | 13.88 | 14.14 | 13.58 | 13.77 | 249,829 | -0.81(-5.54%) |
Aug 02, 2024 | 14.83 | 14.83 | 14.36 | 14.57 | 439,397 | -0.88(-5.72%) |