Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 15.19 | 15.26 | 14.85 | 15.20 | 1,488,744 | +0.05(+0.33%) |
Oct 17, 2024 | 15.28 | 15.55 | 14.95 | 15.15 | 2,649,606 | -0.04(-0.26%) |
Oct 16, 2024 | 14.99 | 15.66 | 14.94 | 15.19 | 2,852,719 | +0.20(+1.33%) |
Oct 15, 2024 | 14.85 | 15.16 | 14.62 | 14.99 | 2,400,513 | +0.24(+1.63%) |
Oct 14, 2024 | 14.05 | 14.81 | 14.05 | 14.75 | 2,212,427 | +0.83(+5.96%) |
Oct 11, 2024 | 13.83 | 14.16 | 13.75 | 13.92 | 1,652,338 | +0.06(+0.43%) |
Oct 10, 2024 | 13.52 | 13.94 | 13.36 | 13.86 | 2,714,543 | +0.24(+1.76%) |
Oct 09, 2024 | 13.72 | 13.85 | 13.54 | 13.62 | 1,707,867 | -0.13(-0.95%) |
Oct 08, 2024 | 13.74 | 14.00 | 13.55 | 13.75 | 1,613,817 | +0.03(+0.22%) |
Oct 07, 2024 | 13.39 | 13.81 | 13.23 | 13.72 | 1,622,769 | +0.31(+2.31%) |
Oct 04, 2024 | 13.50 | 13.52 | 13.20 | 13.41 | 1,445,174 | +0.09(+0.68%) |
Oct 03, 2024 | 12.95 | 13.43 | 12.86 | 13.32 | 1,890,811 | +0.28(+2.15%) |
Oct 02, 2024 | 12.81 | 13.08 | 12.80 | 13.04 | 1,254,232 | +0.21(+1.64%) |
Oct 01, 2024 | 12.75 | 13.00 | 12.54 | 12.83 | 1,310,820 | -0.02(-0.16%) |
Sep 30, 2024 | 12.64 | 13.36 | 12.62 | 12.85 | 2,773,873 | +0.14(+1.10%) |
Sep 27, 2024 | 12.85 | 12.94 | 12.58 | 12.71 | 1,516,760 | +0.00(+0.00%) |
Sep 26, 2024 | 12.60 | 12.85 | 12.55 | 12.71 | 1,573,248 | +0.28(+2.25%) |
Sep 25, 2024 | 12.70 | 12.81 | 12.41 | 12.43 | 1,050,845 | -0.25(-1.97%) |
Sep 24, 2024 | 12.66 | 12.85 | 12.65 | 12.68 | 1,241,085 | +0.06(+0.48%) |
Sep 23, 2024 | 12.48 | 12.69 | 12.38 | 12.62 | 1,751,655 | +0.25(+2.02%) |
Sep 20, 2024 | 12.38 | 12.67 | 12.29 | 12.37 | 3,395,046 | -0.12(-0.96%) |
Sep 19, 2024 | 13.01 | 13.01 | 12.41 | 12.49 | 2,253,428 | -0.02(-0.16%) |
Sep 18, 2024 | 12.90 | 13.00 | 12.50 | 12.51 | 1,552,711 | -0.33(-2.57%) |
Sep 17, 2024 | 13.26 | 13.28 | 12.80 | 12.84 | 1,689,402 | -0.28(-2.13%) |
Sep 16, 2024 | 13.01 | 13.29 | 12.98 | 13.12 | 1,308,393 | +0.16(+1.23%) |
Sep 13, 2024 | 12.65 | 12.97 | 12.41 | 12.96 | 1,562,726 | +0.35(+2.78%) |
Sep 12, 2024 | 12.61 | 12.83 | 12.53 | 12.61 | 1,340,203 | +0.06(+0.48%) |
Sep 11, 2024 | 12.51 | 12.73 | 11.75 | 12.55 | 5,043,732 | -0.92(-6.83%) |
Sep 10, 2024 | 13.52 | 13.59 | 13.21 | 13.47 | 2,200,602 | +0.02(+0.15%) |
Sep 09, 2024 | 13.40 | 13.72 | 13.09 | 13.45 | 3,382,704 | +0.32(+2.44%) |
Sep 06, 2024 | 13.17 | 13.33 | 12.97 | 13.13 | 1,519,352 | -0.10(-0.76%) |
Sep 05, 2024 | 13.09 | 13.44 | 12.97 | 13.23 | 1,418,342 | +0.16(+1.22%) |
Sep 04, 2024 | 13.17 | 13.23 | 12.87 | 13.07 | 1,540,781 | -0.14(-1.06%) |
Sep 03, 2024 | 13.68 | 13.74 | 13.08 | 13.21 | 1,683,406 | -0.66(-4.76%) |
Aug 30, 2024 | 13.67 | 13.87 | 13.60 | 13.87 | 1,599,292 | +0.32(+2.36%) |
Aug 29, 2024 | 13.62 | 13.69 | 13.34 | 13.55 | 1,291,859 | -0.01(-0.07%) |
Aug 28, 2024 | 13.30 | 13.60 | 13.26 | 13.56 | 1,141,384 | +0.26(+1.95%) |
Aug 27, 2024 | 13.53 | 13.60 | 13.28 | 13.30 | 1,443,531 | -0.35(-2.56%) |
Aug 26, 2024 | 14.16 | 14.23 | 13.62 | 13.65 | 1,768,159 | -0.57(-4.01%) |
Aug 23, 2024 | 13.74 | 14.25 | 13.66 | 14.22 | 1,465,740 | +0.52(+3.80%) |
Aug 22, 2024 | 13.73 | 13.94 | 13.59 | 13.70 | 1,222,213 | -0.03(-0.22%) |
Aug 21, 2024 | 13.45 | 13.97 | 13.43 | 13.73 | 2,229,440 | +0.31(+2.31%) |
Aug 20, 2024 | 13.17 | 13.58 | 13.14 | 13.42 | 1,760,995 | +0.20(+1.51%) |
Aug 19, 2024 | 13.07 | 13.27 | 12.92 | 13.22 | 1,234,441 | +0.20(+1.54%) |
Aug 16, 2024 | 13.07 | 13.28 | 12.93 | 13.02 | 1,080,352 | -0.09(-0.69%) |
Aug 15, 2024 | 13.27 | 13.32 | 12.69 | 13.11 | 2,262,193 | +0.03(+0.23%) |
Aug 14, 2024 | 13.01 | 13.35 | 12.77 | 13.08 | 2,992,735 | +0.77(+6.26%) |
Aug 13, 2024 | 12.71 | 12.76 | 12.20 | 12.31 | 1,780,250 | -0.38(-2.99%) |
Aug 12, 2024 | 12.26 | 12.79 | 12.18 | 12.69 | 2,925,493 | +0.47(+3.85%) |
Aug 09, 2024 | 12.45 | 12.55 | 12.04 | 12.22 | 2,510,679 | -0.24(-1.93%) |
Aug 08, 2024 | 12.34 | 12.53 | 12.11 | 12.46 | 2,352,396 | +0.34(+2.81%) |
Aug 07, 2024 | 13.00 | 13.07 | 11.83 | 12.12 | 5,739,287 | -0.71(-5.53%) |
Aug 06, 2024 | 12.53 | 13.12 | 12.50 | 12.83 | 2,533,919 | +0.30(+2.39%) |
Aug 05, 2024 | 12.31 | 12.84 | 12.01 | 12.53 | 4,618,219 | -0.71(-5.36%) |
Aug 02, 2024 | 13.41 | 13.65 | 13.14 | 13.24 | 2,387,482 | -0.53(-3.85%) |