Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 15.70 | 15.87 | 15.55 | 15.67 | 1,527,400 | +0.02(+0.13%) |
Oct 17, 2024 | 15.44 | 15.67 | 15.30 | 15.65 | 1,179,452 | +0.19(+1.23%) |
Oct 16, 2024 | 15.16 | 15.58 | 15.14 | 15.46 | 1,243,559 | +0.33(+2.18%) |
Oct 15, 2024 | 15.00 | 15.41 | 14.97 | 15.13 | 1,310,769 | +0.13(+0.87%) |
Oct 14, 2024 | 14.76 | 15.02 | 14.63 | 15.00 | 630,837 | +0.24(+1.63%) |
Oct 11, 2024 | 14.56 | 14.89 | 14.47 | 14.76 | 685,506 | +0.18(+1.23%) |
Oct 10, 2024 | 14.28 | 14.62 | 14.15 | 14.58 | 1,595,193 | +0.08(+0.55%) |
Oct 09, 2024 | 14.69 | 14.72 | 14.43 | 14.50 | 1,035,196 | -0.14(-0.96%) |
Oct 08, 2024 | 14.68 | 14.77 | 14.51 | 14.64 | 1,111,537 | -0.06(-0.41%) |
Oct 07, 2024 | 14.69 | 14.72 | 14.44 | 14.70 | 1,671,376 | -0.09(-0.61%) |
Oct 04, 2024 | 14.97 | 15.04 | 14.61 | 14.79 | 1,035,910 | -0.10(-0.67%) |
Oct 03, 2024 | 14.88 | 15.00 | 14.75 | 14.89 | 1,568,016 | -0.11(-0.73%) |
Oct 02, 2024 | 15.10 | 15.21 | 14.94 | 15.00 | 907,070 | -0.18(-1.19%) |
Oct 01, 2024 | 15.29 | 15.39 | 15.05 | 15.18 | 1,248,406 | -0.16(-1.04%) |
Sep 30, 2024 | 15.23 | 15.49 | 15.11 | 15.34 | 1,972,170 | +0.08(+0.52%) |
Sep 27, 2024 | 14.99 | 15.45 | 14.98 | 15.26 | 1,974,839 | +0.46(+3.11%) |
Sep 26, 2024 | 14.61 | 14.81 | 14.54 | 14.80 | 1,083,133 | +0.34(+2.35%) |
Sep 25, 2024 | 14.74 | 14.80 | 14.40 | 14.46 | 1,524,571 | -0.36(-2.43%) |
Sep 24, 2024 | 14.79 | 14.96 | 14.76 | 14.82 | 929,171 | +0.08(+0.54%) |
Sep 23, 2024 | 14.80 | 14.92 | 14.66 | 14.74 | 1,459,110 | -0.01(-0.07%) |
Sep 20, 2024 | 14.98 | 15.09 | 14.73 | 14.75 | 5,216,831 | -0.29(-1.93%) |
Sep 19, 2024 | 15.07 | 15.25 | 14.91 | 15.04 | 3,165,147 | +0.32(+2.17%) |
Sep 18, 2024 | 14.17 | 15.04 | 14.12 | 14.72 | 2,658,447 | +0.58(+4.10%) |
Sep 17, 2024 | 13.70 | 14.19 | 13.70 | 14.14 | 2,458,748 | +0.56(+4.12%) |
Sep 16, 2024 | 13.70 | 13.95 | 13.47 | 13.58 | 3,177,859 | +0.02(+0.15%) |
Sep 13, 2024 | 13.86 | 13.89 | 12.92 | 13.56 | 6,429,211 | -0.12(-0.88%) |
Sep 12, 2024 | 13.95 | 14.10 | 13.47 | 13.68 | 2,290,429 | -0.35(-2.49%) |
Sep 11, 2024 | 14.03 | 14.15 | 13.80 | 14.03 | 2,488,529 | -0.08(-0.57%) |
Sep 10, 2024 | 14.19 | 14.32 | 14.01 | 14.11 | 1,158,386 | +0.03(+0.21%) |
Sep 09, 2024 | 13.99 | 14.18 | 13.79 | 14.08 | 1,207,555 | +0.13(+0.93%) |
Sep 06, 2024 | 14.18 | 14.43 | 13.85 | 13.95 | 1,394,886 | -0.23(-1.62%) |
Sep 05, 2024 | 14.25 | 14.37 | 14.12 | 14.18 | 1,283,206 | -0.07(-0.49%) |
Sep 04, 2024 | 14.11 | 14.43 | 14.10 | 14.25 | 1,305,558 | +0.07(+0.49%) |
Sep 03, 2024 | 14.80 | 14.80 | 14.03 | 14.18 | 1,181,400 | -0.66(-4.45%) |
Aug 30, 2024 | 14.82 | 14.88 | 14.65 | 14.84 | 1,208,853 | +0.16(+1.09%) |
Aug 29, 2024 | 14.81 | 14.90 | 14.60 | 14.68 | 883,304 | -0.02(-0.14%) |
Aug 28, 2024 | 14.68 | 14.91 | 14.67 | 14.70 | 1,170,182 | -0.13(-0.88%) |
Aug 27, 2024 | 15.00 | 15.01 | 14.71 | 14.83 | 688,410 | -0.19(-1.26%) |
Aug 26, 2024 | 15.16 | 15.31 | 14.96 | 15.02 | 1,023,597 | +0.01(+0.07%) |
Aug 23, 2024 | 14.51 | 15.09 | 14.40 | 15.01 | 821,324 | +0.60(+4.16%) |
Aug 22, 2024 | 14.42 | 14.54 | 14.28 | 14.41 | 829,137 | -0.05(-0.35%) |
Aug 21, 2024 | 14.27 | 14.46 | 14.21 | 14.46 | 605,040 | +0.28(+1.97%) |
Aug 20, 2024 | 14.18 | 14.23 | 14.05 | 14.18 | 591,628 | +0.00(+0.00%) |
Aug 19, 2024 | 14.11 | 14.36 | 14.02 | 14.18 | 1,281,901 | +0.13(+0.93%) |
Aug 16, 2024 | 14.07 | 14.22 | 14.00 | 14.05 | 945,677 | -0.11(-0.78%) |
Aug 15, 2024 | 14.36 | 14.36 | 14.04 | 14.16 | 1,861,030 | +0.13(+0.93%) |
Aug 14, 2024 | 14.15 | 14.29 | 13.88 | 14.03 | 1,442,019 | -0.01(-0.07%) |
Aug 13, 2024 | 14.02 | 14.11 | 13.84 | 14.04 | 1,093,662 | +0.13(+0.93%) |
Aug 12, 2024 | 14.00 | 14.13 | 13.84 | 13.91 | 1,261,242 | -0.14(-1.00%) |
Aug 09, 2024 | 14.10 | 14.16 | 13.88 | 14.05 | 1,487,585 | -0.02(-0.14%) |
Aug 08, 2024 | 13.98 | 14.18 | 13.92 | 14.07 | 1,798,686 | +0.22(+1.59%) |
Aug 07, 2024 | 14.16 | 14.38 | 13.81 | 13.85 | 1,127,438 | -0.13(-0.93%) |
Aug 06, 2024 | 13.81 | 14.29 | 13.66 | 13.98 | 1,690,925 | +0.12(+0.87%) |
Aug 05, 2024 | 13.14 | 13.90 | 13.03 | 13.86 | 1,284,574 | -0.24(-1.70%) |
Aug 02, 2024 | 13.93 | 14.13 | 13.65 | 14.10 | 1,512,785 | -0.23(-1.61%) |