Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 14.15 | 14.29 | 13.95 | 14.01 | 144,317 | -0.09(-0.64%) |
Oct 17, 2024 | 13.96 | 14.26 | 13.82 | 14.10 | 146,604 | +0.06(+0.43%) |
Oct 16, 2024 | 13.49 | 14.19 | 13.22 | 14.04 | 258,691 | +0.75(+5.64%) |
Oct 15, 2024 | 12.81 | 13.44 | 12.74 | 13.29 | 187,273 | +0.53(+4.15%) |
Oct 14, 2024 | 12.74 | 13.03 | 12.58 | 12.76 | 158,641 | -0.01(-0.08%) |
Oct 11, 2024 | 12.89 | 13.08 | 12.66 | 12.77 | 165,660 | -0.13(-1.01%) |
Oct 10, 2024 | 13.16 | 13.17 | 12.89 | 12.90 | 167,133 | -0.40(-3.01%) |
Oct 09, 2024 | 13.21 | 13.42 | 13.09 | 13.30 | 135,497 | +0.13(+0.99%) |
Oct 08, 2024 | 13.19 | 13.28 | 12.99 | 13.17 | 178,540 | +0.09(+0.69%) |
Oct 07, 2024 | 13.45 | 13.64 | 12.57 | 13.08 | 353,652 | -0.37(-2.75%) |
Oct 04, 2024 | 13.51 | 13.84 | 13.44 | 13.45 | 195,677 | +0.14(+1.05%) |
Oct 03, 2024 | 13.18 | 13.42 | 12.88 | 13.31 | 235,069 | +0.05(+0.38%) |
Oct 02, 2024 | 13.78 | 13.95 | 13.22 | 13.26 | 281,473 | -0.55(-3.98%) |
Oct 01, 2024 | 14.04 | 14.34 | 13.78 | 13.81 | 256,038 | -0.30(-2.13%) |
Sep 30, 2024 | 14.57 | 14.57 | 13.89 | 14.11 | 203,914 | -0.49(-3.36%) |
Sep 27, 2024 | 14.78 | 15.11 | 14.59 | 14.60 | 152,595 | +0.05(+0.34%) |
Sep 26, 2024 | 14.68 | 14.70 | 14.50 | 14.55 | 180,052 | -0.03(-0.21%) |
Sep 25, 2024 | 15.10 | 15.29 | 14.57 | 14.58 | 199,867 | -0.51(-3.38%) |
Sep 24, 2024 | 15.50 | 15.71 | 15.07 | 15.09 | 175,339 | -0.31(-2.01%) |
Sep 23, 2024 | 15.72 | 15.82 | 15.23 | 15.40 | 167,628 | -0.19(-1.22%) |
Sep 20, 2024 | 15.67 | 16.06 | 15.44 | 15.59 | 1,957,341 | -0.24(-1.52%) |
Sep 19, 2024 | 16.76 | 16.79 | 15.71 | 15.83 | 264,204 | -0.57(-3.48%) |
Sep 18, 2024 | 16.00 | 16.89 | 15.82 | 16.40 | 376,013 | +0.47(+2.95%) |
Sep 17, 2024 | 16.00 | 16.39 | 15.78 | 15.93 | 222,273 | +0.05(+0.31%) |
Sep 16, 2024 | 15.68 | 15.91 | 15.55 | 15.88 | 232,184 | +0.24(+1.53%) |
Sep 13, 2024 | 15.11 | 15.79 | 14.86 | 15.64 | 205,929 | +0.82(+5.53%) |
Sep 12, 2024 | 14.45 | 14.97 | 14.32 | 14.82 | 184,114 | +0.48(+3.35%) |
Sep 11, 2024 | 14.46 | 14.46 | 14.10 | 14.34 | 213,759 | -0.30(-2.05%) |
Sep 10, 2024 | 14.10 | 14.67 | 13.99 | 14.64 | 257,339 | +0.68(+4.87%) |
Sep 09, 2024 | 14.86 | 14.86 | 13.51 | 13.96 | 508,630 | -1.03(-6.87%) |
Sep 06, 2024 | 15.40 | 15.57 | 14.96 | 14.99 | 143,457 | -0.36(-2.35%) |
Sep 05, 2024 | 15.60 | 15.64 | 15.25 | 15.35 | 153,798 | -0.12(-0.78%) |
Sep 04, 2024 | 14.77 | 15.53 | 14.56 | 15.47 | 159,018 | +0.70(+4.74%) |
Sep 03, 2024 | 14.94 | 15.20 | 14.72 | 14.77 | 214,644 | -0.35(-2.31%) |
Aug 30, 2024 | 15.36 | 15.41 | 14.90 | 15.12 | 145,087 | -0.20(-1.31%) |
Aug 29, 2024 | 15.39 | 15.48 | 15.18 | 15.32 | 160,969 | +0.02(+0.13%) |
Aug 28, 2024 | 15.27 | 15.60 | 15.00 | 15.30 | 172,733 | +0.00(+0.00%) |
Aug 27, 2024 | 15.26 | 15.37 | 15.09 | 15.30 | 144,351 | +0.00(+0.00%) |
Aug 26, 2024 | 15.26 | 15.38 | 15.07 | 15.30 | 214,525 | +0.26(+1.73%) |
Aug 23, 2024 | 14.53 | 15.20 | 14.49 | 15.04 | 234,199 | +0.67(+4.66%) |
Aug 22, 2024 | 14.25 | 14.55 | 14.23 | 14.37 | 211,572 | +0.14(+0.98%) |
Aug 21, 2024 | 13.92 | 14.32 | 13.89 | 14.23 | 145,880 | +0.46(+3.34%) |
Aug 20, 2024 | 14.54 | 14.59 | 13.76 | 13.77 | 191,282 | -0.76(-5.23%) |
Aug 19, 2024 | 14.00 | 14.66 | 13.86 | 14.53 | 226,823 | +0.54(+3.86%) |
Aug 16, 2024 | 14.29 | 14.63 | 13.88 | 13.99 | 204,337 | -0.38(-2.64%) |
Aug 15, 2024 | 14.34 | 14.58 | 14.12 | 14.37 | 210,087 | +0.36(+2.57%) |
Aug 14, 2024 | 14.50 | 14.59 | 13.93 | 14.01 | 172,078 | -0.36(-2.51%) |
Aug 13, 2024 | 14.21 | 14.52 | 13.63 | 14.37 | 335,646 | +0.14(+0.98%) |
Aug 12, 2024 | 15.67 | 15.67 | 14.14 | 14.23 | 368,964 | -1.04(-6.81%) |
Aug 09, 2024 | 15.49 | 15.53 | 14.74 | 15.27 | 291,432 | -0.32(-2.05%) |
Aug 08, 2024 | 16.00 | 16.01 | 15.29 | 15.59 | 190,464 | -0.19(-1.20%) |
Aug 07, 2024 | 17.02 | 17.55 | 15.65 | 15.78 | 246,873 | -2.71(-14.66%) |
Aug 06, 2024 | 18.29 | 18.68 | 18.23 | 18.49 | 159,872 | +0.08(+0.43%) |
Aug 05, 2024 | 18.82 | 18.84 | 18.13 | 18.41 | 173,429 | -1.41(-7.11%) |
Aug 02, 2024 | 19.65 | 20.42 | 19.65 | 19.82 | 145,189 | -0.68(-3.32%) |