Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 08, 2024 | 15.33 | 15.42 | 15.32 | 15.38 | 1,147,492 | +0.02(+0.13%) |
Nov 07, 2024 | 15.37 | 15.44 | 15.31 | 15.36 | 877,730 | -0.03(-0.19%) |
Nov 06, 2024 | 15.25 | 15.44 | 15.07 | 15.39 | 1,582,766 | +0.39(+2.60%) |
Nov 05, 2024 | 14.90 | 15.05 | 14.88 | 15.00 | 869,100 | +0.07(+0.47%) |
Nov 04, 2024 | 15.10 | 15.10 | 14.88 | 14.93 | 1,010,494 | -0.15(-0.99%) |
Nov 01, 2024 | 15.16 | 15.23 | 15.08 | 15.08 | 1,294,483 | -0.06(-0.40%) |
Oct 31, 2024 | 15.31 | 15.35 | 15.07 | 15.14 | 1,107,440 | -0.14(-0.92%) |
Oct 30, 2024 | 15.32 | 15.45 | 15.23 | 15.28 | 826,783 | -0.07(-0.46%) |
Oct 29, 2024 | 15.51 | 15.51 | 15.33 | 15.35 | 1,089,005 | -0.16(-1.03%) |
Oct 28, 2024 | 15.31 | 15.55 | 15.31 | 15.51 | 1,164,192 | +0.23(+1.51%) |
Oct 25, 2024 | 15.55 | 15.55 | 15.27 | 15.28 | 1,565,792 | -0.27(-1.74%) |
Oct 24, 2024 | 15.41 | 15.55 | 15.33 | 15.55 | 1,503,325 | +0.14(+0.91%) |
Oct 23, 2024 | 15.42 | 15.49 | 15.31 | 15.41 | 1,017,265 | +0.00(+0.00%) |
Oct 22, 2024 | 15.51 | 15.56 | 15.40 | 15.41 | 1,109,805 | -0.08(-0.52%) |
Oct 21, 2024 | 15.42 | 15.51 | 15.40 | 15.49 | 946,730 | +0.05(+0.32%) |
Oct 18, 2024 | 15.43 | 15.48 | 15.38 | 15.44 | 863,268 | +0.00(+0.00%) |
Oct 17, 2024 | 15.35 | 15.45 | 15.30 | 15.44 | 1,077,981 | +0.09(+0.59%) |
Oct 16, 2024 | 15.30 | 15.35 | 15.23 | 15.35 | 1,314,642 | +0.11(+0.72%) |
Oct 15, 2024 | 15.19 | 15.34 | 15.19 | 15.24 | 949,990 | +0.09(+0.59%) |
Oct 14, 2024 | 15.09 | 15.17 | 15.09 | 15.15 | 635,571 | +0.06(+0.40%) |
Oct 11, 2024 | 15.04 | 15.11 | 15.04 | 15.09 | 810,843 | +0.03(+0.20%) |
Oct 10, 2024 | 15.02 | 15.09 | 14.99 | 15.06 | 1,363,651 | -0.01(-0.07%) |
Oct 09, 2024 | 15.17 | 15.18 | 15.06 | 15.07 | 951,188 | -0.10(-0.66%) |
Oct 08, 2024 | 15.20 | 15.20 | 15.01 | 15.17 | 948,024 | -0.01(-0.07%) |
Oct 07, 2024 | 15.15 | 15.19 | 15.04 | 15.18 | 1,738,533 | +0.01(+0.07%) |
Oct 04, 2024 | 15.12 | 15.18 | 15.01 | 15.17 | 1,097,399 | +0.13(+0.86%) |
Oct 03, 2024 | 14.97 | 15.05 | 14.93 | 15.04 | 1,091,470 | +0.04(+0.27%) |
Oct 02, 2024 | 14.90 | 15.03 | 14.90 | 15.00 | 1,075,348 | +0.11(+0.74%) |
Oct 01, 2024 | 15.07 | 15.09 | 14.82 | 14.89 | 1,657,610 | -0.22(-1.46%) |
Sep 30, 2024 | 14.95 | 15.16 | 14.91 | 15.11 | 3,713,077 | +0.15(+1.00%) |
Sep 27, 2024 | 15.00 | 15.10 | 14.93 | 14.96 | 2,237,895 | -0.03(-0.20%) |
Sep 26, 2024 | 14.85 | 15.08 | 14.85 | 14.99 | 1,693,504 | +0.21(+1.42%) |
Sep 25, 2024 | 14.94 | 14.95 | 14.78 | 14.78 | 1,567,711 | -0.18(-1.20%) |
Sep 24, 2024 | 15.00 | 15.06 | 14.95 | 14.96 | 1,269,284 | -0.02(-0.13%) |
Sep 23, 2024 | 14.89 | 15.00 | 14.87 | 14.98 | 1,123,601 | +0.09(+0.60%) |
Sep 20, 2024 | 14.93 | 14.93 | 14.84 | 14.89 | 1,231,939 | -0.03(-0.20%) |
Sep 19, 2024 | 15.00 | 15.09 | 14.88 | 14.92 | 1,467,706 | -0.03(-0.20%) |
Sep 18, 2024 | 14.85 | 14.99 | 14.85 | 14.95 | 737,924 | +0.09(+0.61%) |
Sep 17, 2024 | 15.05 | 15.07 | 14.84 | 14.86 | 1,420,169 | -0.19(-1.26%) |
Sep 16, 2024 | 15.10 | 15.14 | 15.01 | 15.05 | 1,265,005 | -0.04(-0.27%) |
Sep 13, 2024 | 14.91 | 15.09 | 14.91 | 15.09 | 1,293,100 | +0.22(+1.48%) |
Sep 12, 2024 | 14.75 | 14.92 | 14.73 | 14.87 | 1,029,702 | +0.17(+1.16%) |
Sep 11, 2024 | 14.63 | 14.72 | 14.47 | 14.70 | 1,590,381 | +0.02(+0.14%) |
Sep 10, 2024 | 14.80 | 14.81 | 14.64 | 14.68 | 1,713,712 | -0.07(-0.47%) |
Sep 09, 2024 | 14.85 | 14.93 | 14.74 | 14.75 | 1,404,541 | -0.01(-0.07%) |
Sep 06, 2024 | 14.91 | 14.97 | 14.69 | 14.76 | 1,257,023 | -0.13(-0.87%) |
Sep 05, 2024 | 14.90 | 14.97 | 14.85 | 14.89 | 1,160,033 | -0.01(-0.07%) |
Sep 04, 2024 | 14.97 | 15.04 | 14.86 | 14.90 | 1,452,140 | +0.00(+0.00%) |