Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 14.61 | 14.61 | 14.16 | 14.32 | 11,465,039 | -0.38(-2.59%) |
Sep 30, 2024 | 14.66 | 14.78 | 14.54 | 14.70 | 8,470,070 | +0.06(+0.41%) |
Sep 27, 2024 | 14.60 | 14.77 | 14.52 | 14.64 | 8,275,335 | +0.08(+0.55%) |
Sep 26, 2024 | 14.56 | 14.62 | 14.38 | 14.56 | 9,869,037 | +0.19(+1.32%) |
Sep 25, 2024 | 14.51 | 14.51 | 14.35 | 14.37 | 10,524,003 | -0.14(-0.96%) |
Sep 24, 2024 | 14.60 | 14.69 | 14.42 | 14.51 | 9,361,833 | -0.09(-0.62%) |
Sep 23, 2024 | 14.90 | 14.94 | 14.60 | 14.60 | 11,437,614 | -0.26(-1.75%) |
Sep 20, 2024 | 14.90 | 14.95 | 14.75 | 14.86 | 25,316,592 | -0.10(-0.67%) |
Sep 19, 2024 | 14.85 | 15.00 | 14.72 | 14.96 | 22,086,434 | +0.40(+2.75%) |
Sep 18, 2024 | 14.57 | 14.90 | 14.48 | 14.56 | 15,079,105 | -0.01(-0.07%) |
Sep 17, 2024 | 14.59 | 14.78 | 14.48 | 14.57 | 9,570,677 | -0.07(-0.48%) |
Sep 16, 2024 | 14.43 | 14.67 | 14.43 | 14.64 | 11,588,295 | +0.26(+1.81%) |
Sep 13, 2024 | 14.24 | 14.43 | 14.22 | 14.38 | 10,897,386 | +0.18(+1.27%) |
Sep 12, 2024 | 14.28 | 14.34 | 14.08 | 14.20 | 8,603,608 | -0.02(-0.14%) |
Sep 11, 2024 | 14.12 | 14.24 | 13.81 | 14.22 | 12,968,455 | -0.07(-0.49%) |
Sep 10, 2024 | 14.68 | 14.71 | 14.05 | 14.29 | 13,674,351 | -0.37(-2.52%) |
Sep 09, 2024 | 14.40 | 14.85 | 14.40 | 14.66 | 19,940,738 | +0.35(+2.45%) |
Sep 06, 2024 | 14.68 | 14.79 | 14.21 | 14.31 | 17,387,066 | -0.34(-2.32%) |
Sep 05, 2024 | 14.84 | 14.92 | 14.55 | 14.65 | 14,882,852 | -0.08(-0.54%) |
Sep 04, 2024 | 14.75 | 14.86 | 14.65 | 14.73 | 12,095,277 | -0.05(-0.34%) |
Sep 03, 2024 | 14.94 | 14.99 | 14.69 | 14.78 | 9,446,236 | -0.19(-1.27%) |
Aug 30, 2024 | 14.87 | 14.98 | 14.78 | 14.97 | 10,088,403 | +0.18(+1.22%) |
Aug 29, 2024 | 14.70 | 14.90 | 14.48 | 14.79 | 7,670,867 | +0.15(+1.02%) |
Aug 28, 2024 | 14.55 | 14.76 | 14.52 | 14.64 | 9,565,331 | +0.05(+0.34%) |
Aug 27, 2024 | 14.56 | 14.65 | 14.48 | 14.59 | 8,851,474 | -0.02(-0.14%) |
Aug 26, 2024 | 14.70 | 14.77 | 14.53 | 14.61 | 9,251,777 | -0.02(-0.14%) |
Aug 23, 2024 | 14.33 | 14.74 | 14.28 | 14.63 | 16,863,820 | +0.41(+2.88%) |
Aug 22, 2024 | 13.95 | 14.24 | 13.88 | 14.22 | 13,897,873 | +0.28(+2.01%) |
Aug 21, 2024 | 13.94 | 13.98 | 13.81 | 13.94 | 9,364,539 | +0.04(+0.29%) |
Aug 20, 2024 | 13.95 | 13.99 | 13.88 | 13.90 | 9,429,509 | -0.13(-0.93%) |
Aug 19, 2024 | 13.85 | 14.05 | 13.85 | 14.03 | 11,596,849 | +0.13(+0.94%) |
Aug 16, 2024 | 13.75 | 13.94 | 13.73 | 13.90 | 10,559,560 | +0.13(+0.94%) |
Aug 15, 2024 | 13.72 | 13.93 | 13.69 | 13.77 | 9,898,552 | +0.29(+2.15%) |
Aug 14, 2024 | 13.50 | 13.55 | 13.41 | 13.48 | 11,700,060 | +0.00(+0.00%) |
Aug 13, 2024 | 13.44 | 13.50 | 13.29 | 13.48 | 9,301,250 | +0.10(+0.75%) |
Aug 12, 2024 | 13.72 | 13.89 | 13.34 | 13.38 | 12,158,664 | -0.23(-1.69%) |
Aug 09, 2024 | 13.47 | 13.70 | 13.42 | 13.61 | 11,691,018 | +0.12(+0.89%) |
Aug 08, 2024 | 13.40 | 13.54 | 13.37 | 13.49 | 10,704,025 | +0.24(+1.81%) |
Aug 07, 2024 | 13.54 | 13.77 | 13.24 | 13.25 | 13,324,669 | -0.16(-1.19%) |
Aug 06, 2024 | 13.29 | 13.58 | 13.18 | 13.41 | 15,352,697 | +0.13(+0.98%) |
Aug 05, 2024 | 13.43 | 13.43 | 12.98 | 13.28 | 24,214,524 | -0.47(-3.42%) |
Aug 02, 2024 | 14.12 | 14.13 | 13.54 | 13.75 | 19,156,172 | -0.62(-4.31%) |