Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 15.42 | 15.54 | 15.23 | 15.29 | 249,413 | -0.01(-0.07%) |
Oct 17, 2024 | 15.02 | 15.39 | 14.97 | 15.30 | 315,675 | +0.28(+1.86%) |
Oct 16, 2024 | 15.37 | 15.45 | 14.99 | 15.02 | 264,178 | -0.27(-1.77%) |
Oct 15, 2024 | 15.12 | 15.50 | 15.09 | 15.29 | 282,456 | +0.17(+1.12%) |
Oct 14, 2024 | 15.16 | 15.28 | 15.06 | 15.12 | 269,984 | +0.00(+0.00%) |
Oct 11, 2024 | 14.74 | 15.16 | 14.74 | 15.12 | 285,994 | +0.38(+2.58%) |
Oct 10, 2024 | 14.59 | 14.82 | 14.55 | 14.74 | 314,597 | -0.03(-0.20%) |
Oct 09, 2024 | 14.81 | 14.95 | 14.57 | 14.77 | 303,396 | -0.01(-0.07%) |
Oct 08, 2024 | 14.43 | 14.80 | 14.43 | 14.78 | 297,923 | +0.30(+2.07%) |
Oct 07, 2024 | 14.74 | 15.00 | 14.38 | 14.48 | 339,737 | -0.29(-1.96%) |
Oct 04, 2024 | 14.59 | 14.84 | 14.41 | 14.77 | 329,016 | +0.41(+2.86%) |
Oct 03, 2024 | 14.27 | 14.50 | 14.21 | 14.36 | 307,091 | -0.07(-0.49%) |
Oct 02, 2024 | 14.47 | 14.78 | 14.28 | 14.43 | 358,541 | +0.03(+0.21%) |
Oct 01, 2024 | 14.97 | 15.03 | 14.24 | 14.40 | 505,744 | -0.47(-3.16%) |
Sep 30, 2024 | 14.85 | 15.09 | 14.71 | 14.87 | 295,544 | -0.04(-0.27%) |
Sep 27, 2024 | 14.64 | 15.05 | 14.59 | 14.91 | 306,905 | +0.43(+2.97%) |
Sep 26, 2024 | 14.53 | 14.69 | 14.23 | 14.48 | 259,313 | +0.24(+1.69%) |
Sep 25, 2024 | 14.42 | 14.53 | 14.23 | 14.24 | 310,472 | -0.16(-1.11%) |
Sep 24, 2024 | 14.34 | 14.58 | 14.17 | 14.40 | 278,417 | +0.13(+0.91%) |
Sep 23, 2024 | 14.54 | 14.60 | 14.15 | 14.27 | 296,971 | -0.25(-1.72%) |
Sep 20, 2024 | 14.69 | 14.86 | 14.50 | 14.52 | 1,018,657 | -0.16(-1.09%) |
Sep 19, 2024 | 15.10 | 15.12 | 14.54 | 14.68 | 401,699 | +0.10(+0.69%) |
Sep 18, 2024 | 14.62 | 15.14 | 14.51 | 14.58 | 345,197 | -0.03(-0.21%) |
Sep 17, 2024 | 14.77 | 14.95 | 14.57 | 14.61 | 283,575 | +0.04(+0.27%) |
Sep 16, 2024 | 14.55 | 14.68 | 14.42 | 14.57 | 248,042 | -0.01(-0.07%) |
Sep 13, 2024 | 14.50 | 14.95 | 14.41 | 14.58 | 359,127 | +0.26(+1.82%) |
Sep 12, 2024 | 14.22 | 14.43 | 14.10 | 14.32 | 228,465 | +0.21(+1.49%) |
Sep 11, 2024 | 14.03 | 14.25 | 13.77 | 14.11 | 284,744 | +0.05(+0.36%) |
Sep 10, 2024 | 14.02 | 14.22 | 13.87 | 14.06 | 454,425 | +0.04(+0.29%) |
Sep 09, 2024 | 14.44 | 14.60 | 14.02 | 14.02 | 420,626 | -0.49(-3.38%) |
Sep 06, 2024 | 15.36 | 15.41 | 14.45 | 14.51 | 368,243 | -0.78(-5.10%) |
Sep 05, 2024 | 15.04 | 15.52 | 15.04 | 15.29 | 481,875 | +0.23(+1.53%) |
Sep 04, 2024 | 14.82 | 15.48 | 14.82 | 15.06 | 394,030 | +0.07(+0.47%) |
Sep 03, 2024 | 15.30 | 15.51 | 14.95 | 14.99 | 509,042 | -0.61(-3.91%) |
Aug 30, 2024 | 15.57 | 15.85 | 15.52 | 15.60 | 396,883 | +0.14(+0.91%) |
Aug 29, 2024 | 15.36 | 15.83 | 15.36 | 15.46 | 468,384 | +0.21(+1.38%) |
Aug 28, 2024 | 15.43 | 15.62 | 15.25 | 15.25 | 474,288 | -0.29(-1.87%) |
Aug 27, 2024 | 15.83 | 16.08 | 15.51 | 15.54 | 533,982 | -0.47(-2.94%) |
Aug 26, 2024 | 16.00 | 16.28 | 15.83 | 16.01 | 494,681 | +0.06(+0.38%) |
Aug 23, 2024 | 15.41 | 15.97 | 15.41 | 15.95 | 672,807 | +0.63(+4.11%) |
Aug 22, 2024 | 15.47 | 15.87 | 15.20 | 15.32 | 711,027 | +0.02(+0.13%) |
Aug 21, 2024 | 14.62 | 15.55 | 14.55 | 15.30 | 1,013,311 | +0.92(+6.40%) |
Aug 20, 2024 | 14.50 | 14.77 | 14.21 | 14.38 | 557,352 | -0.11(-0.76%) |
Aug 19, 2024 | 13.64 | 14.59 | 13.64 | 14.49 | 938,133 | +0.86(+6.31%) |
Aug 16, 2024 | 13.82 | 13.95 | 13.59 | 13.63 | 763,827 | -0.22(-1.59%) |
Aug 15, 2024 | 13.85 | 14.19 | 13.78 | 13.85 | 839,959 | +0.19(+1.39%) |
Aug 14, 2024 | 14.00 | 14.12 | 13.66 | 13.66 | 854,184 | -0.48(-3.39%) |
Aug 13, 2024 | 14.30 | 14.42 | 13.87 | 14.14 | 1,170,907 | -0.09(-0.63%) |
Aug 12, 2024 | 13.95 | 14.53 | 13.60 | 14.23 | 1,772,656 | +0.17(+1.21%) |
Aug 09, 2024 | 13.82 | 14.32 | 13.18 | 14.06 | 4,047,642 | -5.54(-28.27%) |
Aug 08, 2024 | 18.88 | 19.79 | 18.74 | 19.60 | 538,384 | +0.64(+3.38%) |
Aug 07, 2024 | 19.60 | 19.91 | 18.92 | 18.96 | 575,702 | -0.29(-1.51%) |
Aug 06, 2024 | 19.18 | 19.36 | 18.84 | 19.25 | 320,826 | +0.15(+0.79%) |
Aug 05, 2024 | 18.41 | 19.25 | 18.10 | 19.10 | 527,504 | -0.94(-4.69%) |
Aug 02, 2024 | 19.90 | 20.48 | 19.57 | 20.04 | 301,028 | -1.13(-5.34%) |