Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 14.78 | 14.81 | 14.64 | 14.65 | 547,102 | -0.09(-0.61%) |
Oct 17, 2024 | 14.72 | 14.80 | 14.57 | 14.74 | 531,981 | +0.01(+0.07%) |
Oct 16, 2024 | 14.80 | 14.80 | 14.70 | 14.73 | 351,464 | -0.01(-0.07%) |
Oct 15, 2024 | 14.44 | 14.75 | 14.44 | 14.74 | 573,855 | +0.30(+2.08%) |
Oct 11, 2024 | 14.44 | 0 | +0.10(+0.70%) | |||
Oct 10, 2024 | 14.46 | 14.50 | 14.30 | 14.34 | 461,192 | -0.14(-0.97%) |
Oct 09, 2024 | 14.60 | 14.84 | 14.45 | 14.48 | 583,273 | -0.09(-0.62%) |
Oct 08, 2024 | 14.79 | 14.81 | 14.53 | 14.57 | 368,614 | -0.22(-1.49%) |
Oct 07, 2024 | 14.70 | 14.79 | 14.62 | 14.79 | 256,867 | +0.01(+0.07%) |
Oct 04, 2024 | 14.78 | 14.88 | 14.65 | 14.78 | 238,266 | +0.00(+0.00%) |
Oct 03, 2024 | 14.90 | 14.96 | 14.72 | 14.78 | 265,461 | -0.16(-1.07%) |
Oct 02, 2024 | 15.16 | 15.20 | 14.92 | 14.94 | 214,972 | -0.23(-1.52%) |
Oct 01, 2024 | 14.96 | 15.23 | 14.96 | 15.17 | 295,987 | +0.04(+0.26%) |
Sep 30, 2024 | 15.01 | 15.15 | 14.97 | 15.13 | 284,216 | +0.10(+0.67%) |
Sep 27, 2024 | 15.01 | 15.16 | 15.01 | 15.03 | 414,150 | -0.04(-0.27%) |
Sep 26, 2024 | 15.06 | 15.31 | 15.05 | 15.07 | 217,196 | +0.01(+0.07%) |
Sep 25, 2024 | 15.18 | 15.33 | 15.06 | 15.06 | 187,256 | -0.06(-0.40%) |
Sep 24, 2024 | 15.17 | 15.30 | 15.12 | 15.12 | 294,114 | -0.06(-0.40%) |
Sep 23, 2024 | 15.10 | 15.23 | 15.10 | 15.18 | 160,988 | +0.16(+1.07%) |
Sep 20, 2024 | 15.11 | 15.23 | 15.00 | 15.02 | 845,813 | -0.16(-1.05%) |
Sep 19, 2024 | 15.19 | 15.26 | 15.05 | 15.18 | 279,060 | +0.08(+0.53%) |
Sep 18, 2024 | 15.19 | 15.19 | 15.03 | 15.10 | 237,784 | -0.03(-0.20%) |
Sep 17, 2024 | 15.15 | 15.27 | 15.08 | 15.13 | 201,832 | -0.03(-0.20%) |
Sep 16, 2024 | 15.24 | 15.28 | 15.08 | 15.16 | 248,032 | -0.08(-0.52%) |
Sep 13, 2024 | 15.05 | 15.33 | 14.99 | 15.24 | 451,965 | +0.24(+1.60%) |
Sep 12, 2024 | 14.82 | 15.09 | 14.82 | 15.00 | 545,024 | +0.19(+1.28%) |
Sep 11, 2024 | 14.83 | 14.94 | 14.71 | 14.81 | 697,710 | -0.09(-0.60%) |
Sep 10, 2024 | 14.98 | 14.98 | 14.71 | 14.90 | 685,571 | -0.01(-0.07%) |
Sep 09, 2024 | 14.98 | 14.98 | 14.86 | 14.91 | 423,623 | +0.05(+0.34%) |
Sep 06, 2024 | 14.93 | 14.98 | 14.82 | 14.86 | 310,020 | -0.08(-0.54%) |
Sep 05, 2024 | 14.95 | 15.10 | 14.85 | 14.94 | 352,430 | +0.02(+0.13%) |
Sep 04, 2024 | 14.77 | 15.02 | 14.77 | 14.92 | 773,364 | +0.13(+0.88%) |
Sep 03, 2024 | 14.64 | 14.83 | 14.64 | 14.79 | 284,660 | +0.05(+0.34%) |
Aug 30, 2024 | 14.74 | 0 | +0.06(+0.41%) | |||
Aug 29, 2024 | 14.93 | 14.93 | 14.64 | 14.68 | 358,840 | -0.25(-1.67%) |
Aug 28, 2024 | 14.88 | 14.97 | 14.79 | 14.93 | 294,330 | +0.04(+0.27%) |
Aug 27, 2024 | 14.72 | 14.94 | 14.65 | 14.89 | 267,991 | +0.15(+1.02%) |
Aug 26, 2024 | 14.64 | 14.75 | 14.64 | 14.74 | 295,705 | +0.11(+0.75%) |
Aug 23, 2024 | 14.36 | 14.67 | 14.31 | 14.63 | 285,464 | +0.28(+1.95%) |
Aug 22, 2024 | 14.28 | 14.35 | 14.22 | 14.35 | 194,455 | +0.06(+0.42%) |
Aug 21, 2024 | 14.19 | 14.31 | 14.17 | 14.29 | 257,955 | +0.10(+0.70%) |
Aug 20, 2024 | 14.10 | 14.19 | 14.08 | 14.19 | 150,273 | +0.09(+0.64%) |
Aug 19, 2024 | 14.20 | 14.23 | 14.05 | 14.10 | 321,714 | -0.11(-0.77%) |
Aug 16, 2024 | 14.15 | 14.23 | 14.07 | 14.21 | 226,782 | +0.02(+0.14%) |
Aug 15, 2024 | 14.15 | 14.25 | 14.07 | 14.19 | 318,781 | +0.07(+0.50%) |
Aug 14, 2024 | 14.00 | 14.16 | 13.95 | 14.12 | 206,197 | +0.11(+0.79%) |
Aug 13, 2024 | 14.09 | 14.11 | 13.92 | 14.01 | 327,853 | -0.08(-0.57%) |
Aug 12, 2024 | 14.18 | 14.18 | 13.99 | 14.09 | 145,708 | -0.06(-0.42%) |
Aug 09, 2024 | 14.09 | 14.16 | 13.93 | 14.15 | 323,145 | +0.08(+0.57%) |
Aug 08, 2024 | 14.02 | 14.18 | 13.95 | 14.07 | 401,579 | +0.09(+0.64%) |
Aug 07, 2024 | 14.14 | 14.19 | 13.90 | 13.98 | 474,877 | -0.06(-0.43%) |
Aug 06, 2024 | 13.59 | 14.15 | 13.59 | 14.04 | 303,008 | +0.12(+0.86%) |
Aug 02, 2024 | 13.92 | 0 | +0.07(+0.51%) |