Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 14.07 | 14.18 | 13.83 | 14.11 | 2,460,939 | +0.01(+0.07%) |
Sep 30, 2024 | 14.46 | 14.56 | 14.04 | 14.10 | 3,310,363 | -0.71(-4.79%) |
Sep 27, 2024 | 15.01 | 15.11 | 14.68 | 14.81 | 3,346,621 | +0.04(+0.27%) |
Sep 26, 2024 | 14.55 | 14.88 | 14.48 | 14.77 | 2,751,773 | +0.17(+1.16%) |
Sep 25, 2024 | 15.15 | 15.21 | 14.53 | 14.60 | 4,365,218 | -0.57(-3.76%) |
Sep 24, 2024 | 15.30 | 15.40 | 15.03 | 15.17 | 3,230,927 | -0.09(-0.59%) |
Sep 23, 2024 | 15.76 | 15.77 | 15.17 | 15.26 | 2,940,867 | -0.34(-2.18%) |
Sep 20, 2024 | 15.57 | 15.59 | 15.16 | 15.60 | 4,442,741 | -0.10(-0.64%) |
Sep 19, 2024 | 15.03 | 15.71 | 14.96 | 15.70 | 3,904,265 | +1.05(+7.17%) |
Sep 18, 2024 | 14.42 | 14.87 | 14.31 | 14.65 | 3,617,379 | +0.27(+1.88%) |
Sep 17, 2024 | 14.29 | 14.55 | 14.25 | 14.38 | 2,112,042 | +0.30(+2.13%) |
Sep 16, 2024 | 14.10 | 14.21 | 13.96 | 14.08 | 2,123,961 | +0.04(+0.28%) |
Sep 13, 2024 | 13.94 | 14.09 | 13.82 | 14.04 | 2,052,568 | +0.26(+1.89%) |
Sep 12, 2024 | 13.72 | 13.82 | 13.55 | 13.78 | 2,726,543 | +0.11(+0.80%) |
Sep 11, 2024 | 13.75 | 13.84 | 13.54 | 13.67 | 4,871,076 | -0.11(-0.80%) |
Sep 10, 2024 | 14.06 | 14.15 | 13.63 | 13.78 | 3,575,096 | -0.30(-2.13%) |
Sep 09, 2024 | 14.12 | 14.27 | 14.01 | 14.08 | 2,337,266 | -0.05(-0.35%) |
Sep 06, 2024 | 14.27 | 14.43 | 14.08 | 14.13 | 2,090,045 | -0.14(-0.98%) |
Sep 05, 2024 | 14.50 | 14.56 | 14.26 | 14.27 | 1,848,549 | -0.17(-1.18%) |
Sep 04, 2024 | 14.63 | 14.85 | 14.38 | 14.44 | 2,692,831 | -0.27(-1.84%) |
Sep 03, 2024 | 15.19 | 15.25 | 14.69 | 14.71 | 2,626,297 | -0.57(-3.73%) |
Aug 30, 2024 | 15.20 | 15.35 | 15.02 | 15.28 | 2,688,669 | +0.18(+1.19%) |
Aug 29, 2024 | 14.98 | 15.26 | 14.93 | 15.10 | 1,832,630 | +0.19(+1.27%) |
Aug 28, 2024 | 14.77 | 15.10 | 14.77 | 14.91 | 1,903,390 | +0.05(+0.34%) |
Aug 27, 2024 | 14.92 | 15.12 | 14.82 | 14.86 | 2,216,653 | -0.13(-0.87%) |
Aug 26, 2024 | 15.30 | 15.34 | 14.95 | 14.99 | 1,016,034 | -0.16(-1.06%) |
Aug 23, 2024 | 15.05 | 15.31 | 14.90 | 15.15 | 1,428,563 | +0.24(+1.61%) |
Aug 22, 2024 | 14.82 | 15.18 | 14.72 | 14.91 | 2,000,730 | +0.09(+0.61%) |
Aug 21, 2024 | 14.48 | 14.85 | 14.41 | 14.82 | 2,145,264 | +0.49(+3.42%) |
Aug 20, 2024 | 14.54 | 14.59 | 14.32 | 14.33 | 1,789,087 | -0.31(-2.12%) |
Aug 19, 2024 | 14.38 | 14.67 | 14.32 | 14.64 | 1,614,066 | +0.29(+2.02%) |
Aug 16, 2024 | 14.16 | 14.40 | 14.16 | 14.35 | 2,100,431 | +0.05(+0.35%) |
Aug 15, 2024 | 14.24 | 14.43 | 14.07 | 14.30 | 2,407,234 | +0.36(+2.58%) |
Aug 14, 2024 | 13.94 | 13.99 | 13.80 | 13.94 | 1,685,283 | +0.02(+0.14%) |
Aug 13, 2024 | 13.94 | 13.95 | 13.66 | 13.92 | 2,008,295 | +0.12(+0.87%) |
Aug 12, 2024 | 14.08 | 14.13 | 13.77 | 13.80 | 2,468,174 | -0.25(-1.78%) |
Aug 09, 2024 | 13.83 | 14.13 | 13.73 | 14.05 | 2,073,749 | +0.20(+1.44%) |
Aug 08, 2024 | 13.83 | 14.05 | 13.79 | 13.85 | 3,529,381 | +0.22(+1.61%) |
Aug 07, 2024 | 13.98 | 13.98 | 13.62 | 13.63 | 3,221,863 | -0.17(-1.23%) |
Aug 06, 2024 | 13.68 | 14.02 | 13.59 | 13.80 | 3,194,476 | +0.16(+1.17%) |
Aug 05, 2024 | 13.49 | 13.93 | 13.23 | 13.64 | 4,277,985 | -0.61(-4.28%) |
Aug 02, 2024 | 14.47 | 14.47 | 13.93 | 14.25 | 3,517,127 | -0.50(-3.39%) |