Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 13.05 | 13.29 | 12.86 | 12.88 | 378,870 | -0.12(-0.92%) |
Oct 24, 2024 | 13.26 | 13.45 | 12.95 | 13.00 | 367,868 | -0.22(-1.66%) |
Oct 23, 2024 | 13.56 | 13.75 | 13.02 | 13.22 | 898,990 | -0.46(-3.36%) |
Oct 22, 2024 | 13.38 | 13.70 | 13.34 | 13.68 | 228,721 | +0.26(+1.94%) |
Oct 21, 2024 | 13.61 | 13.70 | 13.32 | 13.42 | 397,997 | -0.14(-1.07%) |
Oct 18, 2024 | 13.96 | 14.17 | 13.53 | 13.56 | 667,649 | -0.36(-2.55%) |
Oct 17, 2024 | 13.19 | 14.07 | 13.15 | 13.92 | 1,414,351 | +0.68(+5.14%) |
Oct 16, 2024 | 13.21 | 13.43 | 13.00 | 13.24 | 633,434 | +0.04(+0.30%) |
Oct 15, 2024 | 13.14 | 13.40 | 12.98 | 13.20 | 824,506 | +0.03(+0.23%) |
Oct 14, 2024 | 13.08 | 13.39 | 13.03 | 13.17 | 676,100 | +0.05(+0.38%) |
Oct 11, 2024 | 12.91 | 13.16 | 12.77 | 13.12 | 642,533 | +0.16(+1.23%) |
Oct 10, 2024 | 12.45 | 12.97 | 12.16 | 12.96 | 735,915 | +0.52(+4.18%) |
Oct 09, 2024 | 12.68 | 12.68 | 12.33 | 12.44 | 570,083 | -0.23(-1.82%) |
Oct 08, 2024 | 12.78 | 13.02 | 12.57 | 12.67 | 757,534 | -0.11(-0.86%) |
Oct 07, 2024 | 13.10 | 13.21 | 12.58 | 12.78 | 830,354 | -0.31(-2.37%) |
Oct 04, 2024 | 12.94 | 13.10 | 12.79 | 13.09 | 363,035 | +0.28(+2.19%) |
Oct 03, 2024 | 13.04 | 13.09 | 12.73 | 12.81 | 469,316 | -0.25(-1.91%) |
Oct 02, 2024 | 13.12 | 13.21 | 12.84 | 13.06 | 516,854 | -0.10(-0.76%) |
Oct 01, 2024 | 13.17 | 13.34 | 12.94 | 13.16 | 883,250 | +0.04(+0.34%) |
Sep 30, 2024 | 12.71 | 13.41 | 12.57 | 13.12 | 1,729,997 | +0.37(+2.86%) |
Sep 27, 2024 | 12.66 | 12.86 | 12.59 | 12.75 | 802,464 | +0.15(+1.19%) |
Sep 26, 2024 | 12.83 | 12.89 | 12.56 | 12.60 | 527,650 | -0.09(-0.71%) |
Sep 25, 2024 | 12.72 | 12.89 | 12.58 | 12.69 | 449,551 | -0.09(-0.70%) |
Sep 24, 2024 | 12.92 | 13.00 | 12.56 | 12.78 | 868,062 | -0.09(-0.70%) |
Sep 23, 2024 | 13.40 | 13.62 | 12.68 | 12.87 | 981,267 | -0.53(-3.96%) |
Sep 20, 2024 | 13.64 | 13.83 | 13.38 | 13.40 | 1,303,670 | -0.20(-1.47%) |
Sep 19, 2024 | 13.86 | 14.00 | 13.49 | 13.60 | 1,085,194 | -0.05(-0.37%) |
Sep 18, 2024 | 13.83 | 14.10 | 13.59 | 13.65 | 911,876 | -0.18(-1.30%) |
Sep 17, 2024 | 13.91 | 14.05 | 13.69 | 13.83 | 608,226 | +0.02(+0.14%) |
Sep 16, 2024 | 13.70 | 14.14 | 13.64 | 13.81 | 1,465,313 | +0.11(+0.80%) |
Sep 13, 2024 | 14.04 | 14.06 | 13.65 | 13.70 | 987,780 | -0.25(-1.76%) |
Sep 12, 2024 | 13.64 | 14.25 | 13.53 | 13.95 | 1,367,109 | +0.29(+2.16%) |
Sep 11, 2024 | 14.39 | 14.39 | 13.46 | 13.65 | 1,247,202 | -0.74(-5.14%) |
Sep 10, 2024 | 14.28 | 14.53 | 14.00 | 14.39 | 762,877 | +0.15(+1.05%) |
Sep 09, 2024 | 14.41 | 14.49 | 14.01 | 14.24 | 992,079 | -0.25(-1.73%) |
Sep 06, 2024 | 14.72 | 14.93 | 14.38 | 14.49 | 1,160,205 | -0.13(-0.92%) |
Sep 05, 2024 | 14.71 | 14.79 | 14.35 | 14.62 | 715,372 | -0.10(-0.65%) |
Sep 04, 2024 | 14.89 | 15.06 | 14.62 | 14.72 | 924,014 | -0.26(-1.74%) |
Sep 03, 2024 | 15.26 | 15.82 | 14.68 | 14.98 | 1,051,362 | -0.19(-1.25%) |
Aug 30, 2024 | 14.91 | 15.22 | 14.83 | 15.17 | 2,203,199 | +0.28(+1.88%) |
Aug 29, 2024 | 14.95 | 15.24 | 14.77 | 14.89 | 960,942 | +0.03(+0.20%) |
Aug 28, 2024 | 15.25 | 15.28 | 14.11 | 14.86 | 2,721,155 | -0.94(-5.95%) |
Aug 27, 2024 | 16.43 | 16.55 | 15.74 | 15.80 | 541,364 | -0.66(-4.01%) |
Aug 26, 2024 | 16.52 | 16.56 | 16.27 | 16.46 | 407,799 | -0.04(-0.24%) |
Aug 23, 2024 | 16.28 | 16.59 | 16.26 | 16.50 | 464,250 | +0.33(+2.04%) |
Aug 22, 2024 | 16.22 | 16.30 | 16.02 | 16.17 | 348,005 | -0.11(-0.68%) |
Aug 21, 2024 | 16.17 | 16.40 | 15.86 | 16.28 | 569,380 | +0.18(+1.12%) |
Aug 20, 2024 | 16.09 | 16.24 | 15.90 | 16.10 | 465,401 | -0.05(-0.31%) |
Aug 19, 2024 | 15.98 | 16.25 | 15.69 | 16.15 | 832,675 | +0.21(+1.32%) |
Aug 16, 2024 | 15.37 | 16.02 | 15.20 | 15.94 | 953,895 | +0.59(+3.84%) |
Aug 15, 2024 | 16.02 | 16.02 | 15.31 | 15.35 | 859,663 | -0.39(-2.48%) |
Aug 14, 2024 | 16.24 | 16.25 | 15.63 | 15.74 | 577,982 | -0.50(-3.08%) |
Aug 13, 2024 | 16.14 | 16.84 | 16.09 | 16.24 | 1,258,053 | +0.24(+1.50%) |
Aug 12, 2024 | 15.62 | 16.18 | 15.41 | 16.00 | 1,050,369 | +0.49(+3.16%) |
Aug 09, 2024 | 16.03 | 16.09 | 15.44 | 15.51 | 1,323,341 | -0.23(-1.46%) |
Aug 08, 2024 | 17.29 | 17.30 | 15.42 | 15.74 | 2,382,187 | -0.36(-2.24%) |
Aug 07, 2024 | 16.62 | 16.93 | 16.05 | 16.10 | 1,005,101 | -0.53(-3.19%) |
Aug 06, 2024 | 16.12 | 16.73 | 16.09 | 16.63 | 654,307 | +0.50(+3.10%) |
Aug 05, 2024 | 15.91 | 16.18 | 15.40 | 16.13 | 987,887 | -0.20(-1.22%) |
Aug 02, 2024 | 16.05 | 16.48 | 15.82 | 16.33 | 613,832 | -0.18(-1.09%) |