Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2024 | 15.00 | 15.19 | 12.61 | 12.77 | 4,093,297 | -2.72(-17.56%) |
Oct 28, 2024 | 15.50 | 15.65 | 15.33 | 15.49 | 758,264 | +0.16(+1.04%) |
Oct 25, 2024 | 15.40 | 15.40 | 15.08 | 15.33 | 447,820 | +0.08(+0.52%) |
Oct 24, 2024 | 15.49 | 15.58 | 15.15 | 15.25 | 459,762 | -0.12(-0.78%) |
Oct 23, 2024 | 15.44 | 15.50 | 15.06 | 15.37 | 584,043 | +0.00(+0.00%) |
Oct 22, 2024 | 15.05 | 15.42 | 14.94 | 15.37 | 1,061,181 | +0.38(+2.54%) |
Oct 21, 2024 | 15.00 | 15.05 | 14.70 | 14.99 | 618,641 | +0.07(+0.47%) |
Oct 18, 2024 | 14.90 | 15.42 | 14.80 | 14.92 | 1,516,136 | +0.11(+0.74%) |
Oct 17, 2024 | 14.65 | 14.83 | 14.45 | 14.81 | 464,422 | +0.31(+2.14%) |
Oct 16, 2024 | 14.50 | 14.59 | 14.21 | 14.50 | 728,407 | +0.01(+0.07%) |
Oct 15, 2024 | 14.80 | 15.05 | 14.44 | 14.49 | 880,346 | -0.30(-2.06%) |
Oct 14, 2024 | 14.30 | 14.90 | 14.19 | 14.79 | 964,978 | +0.53(+3.68%) |
Oct 11, 2024 | 13.94 | 14.38 | 13.85 | 14.27 | 626,601 | +0.25(+1.78%) |
Oct 10, 2024 | 13.80 | 14.09 | 13.56 | 14.02 | 502,616 | +0.30(+2.19%) |
Oct 09, 2024 | 13.75 | 13.82 | 13.55 | 13.72 | 447,791 | -0.02(-0.15%) |
Oct 08, 2024 | 14.05 | 14.09 | 13.52 | 13.74 | 742,800 | -0.27(-1.93%) |
Oct 07, 2024 | 13.78 | 14.26 | 13.65 | 14.01 | 977,506 | +0.33(+2.41%) |
Oct 04, 2024 | 13.58 | 13.80 | 13.43 | 13.68 | 656,043 | +0.16(+1.18%) |
Oct 03, 2024 | 13.40 | 13.52 | 13.19 | 13.52 | 501,941 | +0.10(+0.75%) |
Oct 02, 2024 | 13.19 | 13.64 | 13.17 | 13.42 | 544,159 | +0.08(+0.60%) |
Oct 01, 2024 | 13.52 | 13.68 | 13.19 | 13.34 | 680,096 | -0.18(-1.33%) |
Sep 30, 2024 | 13.15 | 13.60 | 13.10 | 13.52 | 894,649 | +0.41(+3.13%) |
Sep 27, 2024 | 13.13 | 13.25 | 12.88 | 13.11 | 881,742 | -0.04(-0.30%) |
Sep 26, 2024 | 13.46 | 13.52 | 13.00 | 13.15 | 1,003,846 | -0.14(-1.05%) |
Sep 25, 2024 | 13.57 | 13.61 | 13.25 | 13.29 | 642,880 | -0.23(-1.70%) |
Sep 24, 2024 | 13.60 | 13.71 | 13.28 | 13.52 | 813,897 | +0.05(+0.37%) |
Sep 23, 2024 | 12.90 | 13.64 | 12.90 | 13.47 | 1,123,446 | +0.53(+4.10%) |
Sep 20, 2024 | 13.10 | 13.12 | 12.73 | 12.94 | 1,254,181 | -0.18(-1.37%) |
Sep 19, 2024 | 13.68 | 13.74 | 12.90 | 13.12 | 1,397,562 | -0.33(-2.45%) |
Sep 18, 2024 | 13.56 | 13.74 | 13.24 | 13.45 | 1,401,184 | +0.10(+0.75%) |
Sep 17, 2024 | 13.34 | 13.74 | 12.88 | 13.35 | 4,711,732 | +0.98(+7.92%) |
Sep 16, 2024 | 11.46 | 12.43 | 11.11 | 12.37 | 3,754,674 | +1.57(+14.54%) |
Sep 13, 2024 | 10.24 | 10.88 | 10.24 | 10.80 | 1,078,499 | +0.52(+5.06%) |
Sep 12, 2024 | 10.00 | 10.28 | 10.00 | 10.28 | 1,037,124 | +0.26(+2.59%) |
Sep 11, 2024 | 10.02 | 10.12 | 9.720 | 10.02 | 1,484,341 | -0.13(-1.33%) |
Sep 10, 2024 | 10.45 | 10.54 | 9.770 | 10.15 | 2,206,096 | -0.33(-3.10%) |
Sep 09, 2024 | 10.50 | 10.79 | 10.45 | 10.48 | 1,168,084 | -0.07(-0.66%) |
Sep 06, 2024 | 11.00 | 11.25 | 10.45 | 10.55 | 2,583,945 | -0.60(-5.38%) |
Sep 05, 2024 | 12.22 | 12.26 | 11.06 | 11.15 | 3,126,591 | -1.06(-8.68%) |
Sep 04, 2024 | 13.05 | 13.06 | 12.07 | 12.21 | 1,703,543 | -0.86(-6.58%) |
Sep 03, 2024 | 13.20 | 13.21 | 12.69 | 13.07 | 1,388,063 | -0.20(-1.51%) |
Aug 30, 2024 | 13.11 | 13.46 | 13.06 | 13.27 | 774,423 | +0.10(+0.76%) |
Aug 29, 2024 | 13.31 | 13.62 | 13.06 | 13.17 | 1,490,870 | -0.14(-1.05%) |
Aug 28, 2024 | 13.80 | 13.80 | 12.70 | 13.31 | 3,120,134 | -0.53(-3.83%) |
Aug 27, 2024 | 14.16 | 14.16 | 13.80 | 13.84 | 1,748,233 | -0.22(-1.60%) |
Aug 26, 2024 | 15.59 | 15.69 | 13.62 | 14.06 | 6,833,782 | -1.83(-11.49%) |
Aug 23, 2024 | 15.80 | 16.00 | 15.62 | 15.89 | 767,953 | +0.06(+0.38%) |
Aug 22, 2024 | 15.48 | 16.00 | 15.43 | 15.83 | 929,431 | +0.36(+2.33%) |
Aug 21, 2024 | 15.70 | 15.75 | 15.34 | 15.47 | 1,364,485 | -0.28(-1.78%) |
Aug 20, 2024 | 15.87 | 15.99 | 15.67 | 15.75 | 1,102,460 | -0.43(-2.66%) |
Aug 19, 2024 | 16.28 | 16.40 | 15.65 | 16.18 | 2,744,614 | +0.20(+1.25%) |
Aug 16, 2024 | 15.90 | 16.11 | 15.86 | 15.98 | 1,747,000 | +0.18(+1.13%) |
Aug 15, 2024 | 15.95 | 16.10 | 15.77 | 15.80 | 895,486 | -0.06(-0.36%) |
Aug 14, 2024 | 15.76 | 15.92 | 15.67 | 15.86 | 749,847 | +0.32(+2.06%) |
Aug 13, 2024 | 15.69 | 15.92 | 15.51 | 15.54 | 892,415 | -0.01(-0.06%) |
Aug 12, 2024 | 15.29 | 15.70 | 13.82 | 15.55 | 1,058,346 | +0.40(+2.61%) |
Aug 09, 2024 | 15.06 | 15.21 | 15.01 | 15.15 | 753,660 | +0.18(+1.19%) |
Aug 08, 2024 | 15.19 | 15.24 | 14.95 | 14.97 | 1,000,058 | -0.08(-0.56%) |
Aug 07, 2024 | 15.43 | 15.68 | 14.95 | 15.06 | 1,508,851 | -0.70(-4.42%) |
Aug 06, 2024 | 15.91 | 15.91 | 15.34 | 15.75 | 896,686 | +0.35(+2.26%) |
Aug 05, 2024 | 15.22 | 15.47 | 14.96 | 15.41 | 1,122,625 | -0.69(-4.27%) |
Aug 02, 2024 | 16.23 | 16.25 | 15.90 | 16.09 | 816,846 | -0.40(-2.40%) |