Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 28, 2024 | 13.84 | 13.87 | 13.75 | 13.79 | 165,465 | +0.06(+0.44%) |
Oct 25, 2024 | 13.82 | 13.84 | 13.73 | 13.73 | 261,804 | -0.18(-1.29%) |
Oct 24, 2024 | 13.71 | 13.91 | 13.71 | 13.91 | 44,012 | +0.14(+1.02%) |
Oct 23, 2024 | 13.73 | 13.85 | 13.72 | 13.77 | 545,700 | -0.07(-0.51%) |
Oct 22, 2024 | 13.81 | 14.07 | 13.79 | 13.84 | 139,265 | -0.04(-0.29%) |
Oct 21, 2024 | 14.01 | 14.33 | 13.86 | 13.88 | 241,737 | -0.24(-1.70%) |
Oct 18, 2024 | 14.07 | 14.17 | 14.03 | 14.12 | 46,466 | +0.01(+0.07%) |
Oct 17, 2024 | 14.13 | 14.14 | 14.02 | 14.11 | 97,843 | +0.33(+2.39%) |
Oct 16, 2024 | 13.81 | 13.89 | 13.71 | 13.78 | 1,282,519 | -0.08(-0.58%) |
Oct 15, 2024 | 14.09 | 14.09 | 13.74 | 13.86 | 1,137,741 | -0.36(-2.53%) |
Oct 14, 2024 | 14.14 | 14.22 | 14.08 | 14.22 | 137,675 | -0.04(-0.28%) |
Oct 11, 2024 | 13.90 | 14.30 | 13.90 | 14.26 | 64,155 | -0.07(-0.49%) |
Oct 10, 2024 | 14.62 | 14.62 | 14.25 | 14.33 | 41,931 | +0.00(+0.00%) |
Oct 09, 2024 | 13.89 | 14.40 | 13.89 | 14.33 | 43,318 | +0.13(+0.92%) |
Oct 08, 2024 | 14.06 | 14.26 | 14.06 | 14.20 | 245,982 | +0.02(+0.14%) |
Oct 07, 2024 | 14.18 | 14.20 | 14.03 | 14.18 | 119,348 | -0.18(-1.25%) |
Oct 04, 2024 | 14.19 | 14.36 | 14.18 | 14.36 | 1,446,617 | -0.07(-0.51%) |
Oct 03, 2024 | 14.39 | 14.48 | 14.25 | 14.43 | 51,755 | +0.20(+1.43%) |
Oct 02, 2024 | 14.25 | 14.25 | 14.17 | 14.23 | 107,404 | -0.18(-1.25%) |
Oct 01, 2024 | 14.51 | 14.51 | 14.34 | 14.41 | 31,738 | -0.10(-0.69%) |
Sep 30, 2024 | 14.59 | 14.64 | 14.45 | 14.51 | 30,730 | -0.04(-0.27%) |
Sep 27, 2024 | 14.54 | 14.68 | 14.51 | 14.55 | 45,445 | +0.03(+0.21%) |
Sep 26, 2024 | 14.47 | 14.53 | 14.40 | 14.52 | 58,876 | -0.18(-1.22%) |
Sep 25, 2024 | 14.75 | 14.77 | 14.65 | 14.70 | 100,518 | +0.01(+0.07%) |
Sep 24, 2024 | 14.65 | 14.74 | 14.64 | 14.69 | 84,275 | -0.02(-0.14%) |
Sep 23, 2024 | 14.68 | 14.75 | 14.66 | 14.71 | 148,292 | +0.10(+0.68%) |
Sep 20, 2024 | 14.66 | 14.66 | 14.56 | 14.61 | 98,813 | +0.01(+0.07%) |
Sep 19, 2024 | 14.63 | 14.70 | 14.55 | 14.60 | 207,952 | -0.13(-0.88%) |
Sep 18, 2024 | 14.68 | 14.85 | 14.56 | 14.73 | 273,348 | +0.10(+0.69%) |
Sep 17, 2024 | 14.78 | 14.78 | 14.61 | 14.63 | 138,781 | -0.20(-1.35%) |
Sep 16, 2024 | 14.74 | 14.83 | 14.70 | 14.83 | 1,624,281 | +0.35(+2.42%) |
Sep 13, 2024 | 14.52 | 14.69 | 14.42 | 14.48 | 3,699,017 | -0.06(-0.41%) |
Sep 12, 2024 | 14.66 | 14.66 | 14.40 | 14.54 | 1,906,413 | -0.07(-0.48%) |
Sep 11, 2024 | 14.53 | 14.61 | 14.43 | 14.61 | 507,261 | +0.00(+0.00%) |
Sep 10, 2024 | 14.59 | 14.62 | 14.51 | 14.61 | 688,516 | +0.00(+0.03%) |
Sep 09, 2024 | 14.52 | 14.67 | 14.52 | 14.61 | 61,852 | +0.04(+0.24%) |
Sep 06, 2024 | 14.69 | 14.69 | 14.55 | 14.57 | 66,542 | -0.07(-0.48%) |
Sep 05, 2024 | 14.62 | 14.67 | 14.56 | 14.64 | 90,804 | +0.16(+1.10%) |
Sep 04, 2024 | 14.45 | 14.57 | 14.43 | 14.48 | 52,382 | +0.13(+0.93%) |
Sep 03, 2024 | 14.45 | 14.50 | 14.32 | 14.35 | 762,082 | +0.20(+1.43%) |
Aug 30, 2024 | 14.09 | 14.17 | 14.06 | 14.14 | 85,316 | +0.01(+0.11%) |
Aug 29, 2024 | 14.10 | 14.15 | 14.03 | 14.13 | 71,356 | +0.19(+1.36%) |
Aug 28, 2024 | 13.96 | 14.04 | 13.91 | 13.94 | 48,608 | -0.22(-1.55%) |
Aug 27, 2024 | 14.10 | 14.20 | 14.10 | 14.16 | 81,204 | +0.13(+0.93%) |
Aug 26, 2024 | 14.10 | 14.10 | 13.95 | 14.03 | 51,672 | -0.01(-0.07%) |
Aug 23, 2024 | 13.86 | 14.06 | 13.86 | 14.04 | 71,361 | +0.29(+2.11%) |
Aug 22, 2024 | 13.92 | 13.92 | 13.70 | 13.75 | 127,882 | +0.14(+1.03%) |
Aug 21, 2024 | 13.54 | 13.61 | 13.44 | 13.61 | 117,783 | +0.15(+1.11%) |
Aug 20, 2024 | 13.37 | 13.50 | 13.16 | 13.46 | 909,985 | -0.11(-0.81%) |
Aug 19, 2024 | 13.35 | 13.57 | 13.35 | 13.57 | 65,361 | +0.07(+0.52%) |
Aug 16, 2024 | 13.26 | 13.50 | 13.26 | 13.50 | 80,731 | +0.12(+0.90%) |
Aug 15, 2024 | 13.30 | 13.44 | 13.30 | 13.38 | 265,703 | +0.00(+0.00%) |
Aug 14, 2024 | 13.25 | 13.38 | 13.20 | 13.38 | 70,353 | +0.19(+1.44%) |
Aug 13, 2024 | 13.06 | 13.19 | 13.00 | 13.19 | 121,564 | +0.29(+2.25%) |
Aug 12, 2024 | 12.99 | 13.08 | 12.88 | 12.90 | 35,900 | +0.05(+0.39%) |
Aug 09, 2024 | 12.80 | 12.85 | 12.76 | 12.85 | 40,522 | +0.15(+1.18%) |
Aug 08, 2024 | 12.69 | 12.75 | 12.63 | 12.70 | 123,527 | +0.08(+0.63%) |
Aug 07, 2024 | 12.74 | 12.74 | 12.60 | 12.62 | 59,643 | +0.28(+2.27%) |
Aug 06, 2024 | 12.36 | 12.45 | 12.25 | 12.34 | 108,729 | -0.12(-0.96%) |
Aug 05, 2024 | 12.43 | 12.50 | 12.39 | 12.46 | 92,703 | -0.29(-2.27%) |
Aug 02, 2024 | 12.71 | 12.79 | 12.69 | 12.75 | 80,402 | -0.04(-0.31%) |