Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 14.32 | 14.41 | 14.00 | 14.12 | 35,447 | +0.07(+0.51%) |
Oct 24, 2024 | 14.18 | 14.22 | 13.80 | 14.05 | 20,464 | -0.06(-0.40%) |
Oct 23, 2024 | 14.49 | 14.49 | 13.87 | 14.11 | 74,445 | -0.46(-3.14%) |
Oct 22, 2024 | 14.63 | 14.72 | 14.43 | 14.56 | 40,310 | +0.14(+0.98%) |
Oct 21, 2024 | 15.02 | 15.02 | 14.42 | 14.42 | 68,521 | -0.27(-1.81%) |
Oct 18, 2024 | 14.76 | 14.77 | 14.33 | 14.69 | 23,614 | -0.12(-0.84%) |
Oct 17, 2024 | 14.61 | 14.81 | 14.46 | 14.81 | 23,042 | +0.29(+2.00%) |
Oct 16, 2024 | 14.66 | 14.69 | 14.46 | 14.52 | 40,804 | +0.16(+1.11%) |
Oct 15, 2024 | 14.71 | 15.00 | 14.35 | 14.36 | 136,209 | -1.66(-10.36%) |
Oct 14, 2024 | 16.18 | 16.18 | 15.80 | 16.02 | 45,971 | -0.39(-2.38%) |
Oct 11, 2024 | 16.21 | 16.65 | 16.17 | 16.41 | 85,455 | +0.12(+0.74%) |
Oct 10, 2024 | 16.00 | 16.53 | 15.93 | 16.29 | 113,464 | +0.43(+2.72%) |
Oct 09, 2024 | 15.36 | 15.95 | 15.21 | 15.86 | 54,983 | +0.21(+1.37%) |
Oct 08, 2024 | 16.55 | 16.55 | 15.37 | 15.64 | 304,125 | -1.64(-9.51%) |
Oct 07, 2024 | 17.30 | 17.58 | 17.05 | 17.29 | 173,074 | +0.29(+1.71%) |
Oct 04, 2024 | 17.08 | 17.23 | 16.58 | 17.00 | 273,093 | +0.23(+1.37%) |
Oct 03, 2024 | 15.90 | 16.80 | 15.48 | 16.77 | 224,484 | +1.12(+7.16%) |
Oct 02, 2024 | 16.03 | 16.03 | 15.09 | 15.65 | 194,551 | +0.31(+2.02%) |
Oct 01, 2024 | 14.50 | 15.49 | 14.38 | 15.34 | 196,454 | +1.04(+7.24%) |
Sep 30, 2024 | 13.91 | 14.50 | 13.84 | 14.30 | 31,036 | +0.19(+1.34%) |
Sep 27, 2024 | 13.46 | 14.14 | 13.46 | 14.11 | 18,814 | +0.76(+5.73%) |
Sep 26, 2024 | 14.02 | 14.02 | 13.30 | 13.35 | 36,155 | -0.66(-4.71%) |
Sep 25, 2024 | 14.79 | 14.79 | 13.94 | 14.01 | 27,769 | -0.89(-5.98%) |
Sep 24, 2024 | 15.68 | 15.68 | 14.90 | 14.90 | 18,503 | -0.23(-1.51%) |
Sep 23, 2024 | 14.83 | 15.36 | 14.63 | 15.13 | 45,606 | +0.47(+3.21%) |
Sep 20, 2024 | 14.43 | 14.79 | 14.29 | 14.66 | 24,239 | -0.22(-1.45%) |
Sep 19, 2024 | 14.93 | 15.32 | 14.64 | 14.88 | 48,454 | +0.51(+3.52%) |
Sep 18, 2024 | 14.01 | 14.77 | 14.01 | 14.37 | 41,093 | +0.16(+1.13%) |
Sep 17, 2024 | 13.53 | 14.21 | 13.53 | 14.21 | 16,859 | +0.62(+4.56%) |
Sep 16, 2024 | 13.80 | 13.80 | 13.30 | 13.59 | 19,445 | +0.32(+2.41%) |
Sep 13, 2024 | 13.23 | 13.55 | 13.18 | 13.27 | 71,788 | +0.22(+1.69%) |
Sep 12, 2024 | 12.98 | 13.20 | 12.64 | 13.05 | 24,831 | +0.32(+2.51%) |
Sep 11, 2024 | 13.08 | 13.08 | 12.20 | 12.73 | 57,682 | -0.49(-3.71%) |
Sep 10, 2024 | 14.17 | 14.17 | 12.89 | 13.22 | 60,501 | -0.70(-5.02%) |
Sep 09, 2024 | 13.78 | 14.23 | 13.78 | 13.92 | 16,721 | +0.21(+1.50%) |
Sep 06, 2024 | 14.44 | 14.66 | 13.60 | 13.71 | 21,530 | -0.65(-4.50%) |
Sep 05, 2024 | 15.12 | 15.14 | 14.30 | 14.36 | 51,190 | -0.66(-4.36%) |
Sep 04, 2024 | 15.70 | 15.88 | 15.01 | 15.02 | 39,075 | -0.58(-3.75%) |
Sep 03, 2024 | 16.27 | 16.27 | 15.47 | 15.60 | 61,785 | -1.62(-9.39%) |
Aug 30, 2024 | 16.68 | 17.22 | 16.66 | 17.22 | 59,777 | +0.25(+1.45%) |
Aug 29, 2024 | 16.63 | 17.10 | 16.36 | 16.97 | 20,967 | +0.52(+3.16%) |
Aug 28, 2024 | 16.21 | 16.60 | 16.20 | 16.45 | 13,629 | -0.14(-0.84%) |
Aug 27, 2024 | 17.02 | 17.26 | 16.49 | 16.59 | 28,871 | -0.58(-3.38%) |
Aug 26, 2024 | 17.41 | 17.73 | 16.86 | 17.17 | 50,893 | +0.37(+2.20%) |
Aug 23, 2024 | 16.24 | 16.80 | 16.24 | 16.80 | 37,676 | +0.81(+5.07%) |
Aug 22, 2024 | 16.12 | 16.25 | 15.91 | 15.99 | 36,281 | +0.02(+0.12%) |
Aug 21, 2024 | 16.27 | 16.48 | 15.76 | 15.97 | 34,330 | +0.03(+0.20%) |
Aug 20, 2024 | 17.00 | 17.00 | 15.93 | 15.94 | 32,565 | -1.30(-7.56%) |
Aug 19, 2024 | 17.19 | 17.73 | 17.19 | 17.24 | 11,636 | +0.05(+0.32%) |
Aug 16, 2024 | 16.71 | 17.28 | 16.71 | 17.19 | 15,310 | -0.04(-0.24%) |
Aug 15, 2024 | 17.00 | 17.46 | 16.95 | 17.23 | 16,311 | +0.56(+3.37%) |
Aug 14, 2024 | 16.40 | 16.87 | 16.26 | 16.67 | 16,605 | +0.34(+2.10%) |
Aug 13, 2024 | 16.34 | 16.57 | 16.24 | 16.33 | 16,947 | -0.72(-4.24%) |
Aug 12, 2024 | 16.97 | 17.15 | 16.83 | 17.05 | 11,662 | +0.34(+2.03%) |
Aug 09, 2024 | 16.60 | 16.91 | 16.30 | 16.71 | 23,364 | +0.11(+0.66%) |
Aug 08, 2024 | 15.85 | 16.70 | 15.84 | 16.60 | 36,610 | +1.09(+7.00%) |
Aug 07, 2024 | 16.15 | 16.22 | 15.51 | 15.51 | 26,688 | +0.14(+0.94%) |
Aug 06, 2024 | 15.50 | 15.80 | 15.35 | 15.37 | 57,244 | +0.21(+1.41%) |
Aug 05, 2024 | 14.99 | 15.40 | 14.40 | 15.16 | 39,513 | -0.82(-5.11%) |
Aug 02, 2024 | 17.18 | 17.18 | 15.40 | 15.97 | 244,958 | -1.54(-8.81%) |