Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 12.32 | 12.49 | 12.24 | 12.29 | 11,801,488 | -0.02(-0.16%) |
Oct 17, 2024 | 12.29 | 12.41 | 12.26 | 12.31 | 12,895,089 | -0.14(-1.12%) |
Oct 16, 2024 | 12.75 | 12.78 | 12.41 | 12.45 | 13,389,034 | -0.27(-2.12%) |
Oct 15, 2024 | 12.56 | 12.76 | 12.49 | 12.72 | 19,431,448 | +0.30(+2.42%) |
Oct 14, 2024 | 12.66 | 12.76 | 12.37 | 12.42 | 13,059,654 | -0.20(-1.58%) |
Oct 11, 2024 | 12.93 | 12.95 | 12.58 | 12.62 | 16,484,195 | -0.35(-2.70%) |
Oct 10, 2024 | 12.93 | 13.11 | 12.92 | 12.97 | 14,187,746 | +0.06(+0.46%) |
Oct 09, 2024 | 13.31 | 13.39 | 12.87 | 12.91 | 18,755,288 | -0.40(-3.01%) |
Oct 08, 2024 | 13.34 | 13.51 | 13.27 | 13.31 | 12,503,055 | -0.12(-0.89%) |
Oct 07, 2024 | 13.19 | 13.55 | 13.12 | 13.43 | 15,859,182 | +0.36(+2.75%) |
Oct 04, 2024 | 13.17 | 13.42 | 13.05 | 13.07 | 26,237,728 | -0.31(-2.32%) |
Oct 03, 2024 | 13.34 | 13.54 | 13.26 | 13.38 | 21,500,818 | +0.19(+1.44%) |
Oct 02, 2024 | 13.20 | 13.41 | 13.13 | 13.19 | 18,093,232 | -0.04(-0.30%) |
Oct 01, 2024 | 13.14 | 13.43 | 13.07 | 13.23 | 25,804,232 | +0.16(+1.22%) |
Sep 30, 2024 | 13.13 | 13.43 | 13.04 | 13.07 | 17,890,952 | +0.00(+0.00%) |
Sep 27, 2024 | 13.09 | 13.14 | 12.77 | 13.07 | 16,934,282 | -0.11(-0.83%) |
Sep 26, 2024 | 13.22 | 13.31 | 13.13 | 13.18 | 15,276,178 | -0.24(-1.79%) |
Sep 25, 2024 | 13.10 | 13.48 | 13.06 | 13.42 | 12,742,212 | +0.29(+2.23%) |
Sep 24, 2024 | 13.17 | 13.28 | 13.07 | 13.13 | 9,948,715 | -0.08(-0.60%) |
Sep 23, 2024 | 13.22 | 13.31 | 13.16 | 13.21 | 13,178,396 | -0.06(-0.44%) |
Sep 20, 2024 | 13.36 | 13.45 | 13.19 | 13.26 | 14,233,258 | -0.02(-0.15%) |
Sep 19, 2024 | 13.22 | 13.48 | 13.14 | 13.28 | 18,347,728 | -0.51(-3.70%) |
Sep 18, 2024 | 13.67 | 13.85 | 13.31 | 13.80 | 21,309,492 | +0.12(+0.86%) |
Sep 17, 2024 | 13.57 | 13.81 | 13.46 | 13.68 | 15,161,989 | +0.03(+0.22%) |
Sep 16, 2024 | 13.75 | 13.82 | 13.53 | 13.65 | 12,477,666 | -0.24(-1.70%) |
Sep 13, 2024 | 14.13 | 14.15 | 13.75 | 13.88 | 17,255,698 | -0.29(-2.08%) |
Sep 12, 2024 | 14.41 | 14.65 | 14.17 | 14.18 | 15,581,654 | -0.28(-1.90%) |
Sep 11, 2024 | 14.68 | 15.36 | 14.38 | 14.45 | 20,346,624 | -0.11(-0.74%) |
Sep 10, 2024 | 14.35 | 14.91 | 14.35 | 14.56 | 17,707,774 | +0.11(+0.75%) |
Sep 09, 2024 | 14.64 | 14.79 | 14.26 | 14.45 | 21,559,566 | -0.51(-3.41%) |
Sep 06, 2024 | 14.48 | 15.04 | 14.26 | 14.96 | 28,514,130 | +0.46(+3.18%) |
Sep 05, 2024 | 14.22 | 14.77 | 14.18 | 14.50 | 16,939,036 | +0.21(+1.44%) |
Sep 04, 2024 | 14.35 | 14.43 | 14.08 | 14.30 | 18,943,648 | -0.02(-0.14%) |
Sep 03, 2024 | 13.91 | 14.47 | 13.82 | 14.32 | 20,506,586 | +0.61(+4.44%) |
Aug 30, 2024 | 13.87 | 14.12 | 13.68 | 13.71 | 15,250,899 | -0.22(-1.55%) |
Aug 29, 2024 | 13.86 | 14.18 | 13.66 | 13.92 | 22,399,728 | -0.26(-1.80%) |
Aug 28, 2024 | 14.03 | 14.44 | 13.91 | 14.18 | 14,928,634 | +0.17(+1.19%) |
Aug 27, 2024 | 14.05 | 14.17 | 13.98 | 14.01 | 12,495,375 | -0.01(-0.07%) |
Aug 26, 2024 | 14.05 | 14.13 | 13.83 | 14.02 | 12,342,109 | -0.07(-0.49%) |
Aug 23, 2024 | 14.37 | 14.44 | 14.05 | 14.09 | 17,744,566 | -0.46(-3.17%) |
Aug 22, 2024 | 14.30 | 14.70 | 14.23 | 14.55 | 11,569,899 | +0.18(+1.23%) |
Aug 21, 2024 | 14.35 | 14.53 | 14.27 | 14.37 | 11,796,993 | -0.05(-0.34%) |
Aug 20, 2024 | 14.40 | 14.50 | 14.33 | 14.42 | 8,696,727 | +0.07(+0.48%) |
Aug 19, 2024 | 14.53 | 14.54 | 14.33 | 14.36 | 9,266,481 | -0.24(-1.62%) |
Aug 16, 2024 | 14.77 | 14.83 | 14.52 | 14.59 | 12,104,506 | -0.10(-0.67%) |
Aug 15, 2024 | 14.83 | 15.01 | 14.67 | 14.69 | 13,469,441 | -0.67(-4.35%) |
Aug 14, 2024 | 15.61 | 15.66 | 15.26 | 15.36 | 14,817,734 | -0.27(-1.70%) |
Aug 13, 2024 | 15.96 | 16.08 | 15.58 | 15.62 | 13,269,274 | -0.49(-3.05%) |
Aug 12, 2024 | 15.85 | 16.24 | 15.84 | 16.11 | 13,336,086 | +0.19(+1.17%) |
Aug 09, 2024 | 16.05 | 16.26 | 15.77 | 15.93 | 15,082,543 | -0.06(-0.37%) |
Aug 08, 2024 | 16.63 | 16.66 | 15.90 | 15.99 | 22,118,156 | -0.87(-5.19%) |
Aug 07, 2024 | 16.24 | 16.91 | 15.97 | 16.86 | 23,229,550 | +0.29(+1.78%) |
Aug 06, 2024 | 16.90 | 17.06 | 15.97 | 16.57 | 26,536,944 | -0.36(-2.15%) |
Aug 05, 2024 | 17.02 | 17.19 | 16.55 | 16.93 | 47,821,184 | +1.20(+7.62%) |
Aug 02, 2024 | 15.43 | 16.13 | 15.38 | 15.73 | 32,191,044 | +0.71(+4.71%) |