Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 15.26 | 15.60 | 15.17 | 15.51 | 1,220,235 | +0.24(+1.57%) |
Oct 17, 2024 | 15.26 | 15.43 | 15.19 | 15.27 | 1,552,798 | +0.22(+1.46%) |
Oct 16, 2024 | 15.02 | 15.23 | 14.90 | 15.05 | 821,245 | +0.08(+0.53%) |
Oct 15, 2024 | 14.66 | 15.14 | 14.66 | 14.97 | 1,762,447 | +0.22(+1.49%) |
Oct 14, 2024 | 14.52 | 14.83 | 14.47 | 14.75 | 1,759,777 | +0.25(+1.72%) |
Oct 11, 2024 | 14.30 | 14.59 | 14.28 | 14.50 | 769,206 | +0.17(+1.19%) |
Oct 10, 2024 | 14.50 | 14.50 | 14.12 | 14.33 | 1,342,573 | -0.37(-2.52%) |
Oct 09, 2024 | 14.43 | 14.71 | 14.36 | 14.70 | 1,003,409 | +0.29(+2.01%) |
Oct 08, 2024 | 14.36 | 14.59 | 14.30 | 14.41 | 1,350,258 | +0.05(+0.35%) |
Oct 07, 2024 | 14.71 | 14.71 | 14.26 | 14.36 | 1,211,082 | -0.35(-2.38%) |
Oct 04, 2024 | 14.64 | 14.77 | 14.44 | 14.71 | 1,084,693 | +0.44(+3.08%) |
Oct 03, 2024 | 14.44 | 14.48 | 14.15 | 14.27 | 960,754 | -0.25(-1.72%) |
Oct 02, 2024 | 14.06 | 14.55 | 14.00 | 14.52 | 1,463,466 | +0.43(+3.05%) |
Oct 01, 2024 | 14.52 | 14.63 | 14.05 | 14.09 | 1,946,429 | -0.40(-2.76%) |
Sep 30, 2024 | 14.70 | 14.85 | 14.43 | 14.49 | 1,499,531 | -0.28(-1.90%) |
Sep 27, 2024 | 14.67 | 14.90 | 14.60 | 14.77 | 1,530,465 | +0.20(+1.37%) |
Sep 26, 2024 | 15.02 | 15.03 | 14.46 | 14.57 | 2,769,392 | +0.14(+0.97%) |
Sep 25, 2024 | 14.76 | 14.90 | 14.41 | 14.43 | 1,596,538 | -0.40(-2.70%) |
Sep 24, 2024 | 14.62 | 14.96 | 14.62 | 14.83 | 2,799,022 | +0.25(+1.71%) |
Sep 23, 2024 | 14.87 | 14.90 | 14.56 | 14.58 | 5,394,587 | -0.32(-2.15%) |
Sep 20, 2024 | 14.55 | 15.15 | 14.44 | 14.90 | 7,505,320 | +0.35(+2.41%) |
Sep 19, 2024 | 14.43 | 14.68 | 14.32 | 14.55 | 2,764,448 | +0.49(+3.49%) |
Sep 18, 2024 | 13.87 | 14.34 | 13.86 | 14.06 | 1,579,413 | +0.14(+1.01%) |
Sep 17, 2024 | 13.63 | 14.03 | 13.58 | 13.92 | 2,769,408 | +0.39(+2.88%) |
Sep 16, 2024 | 13.55 | 13.60 | 13.39 | 13.53 | 1,328,308 | +0.02(+0.15%) |
Sep 13, 2024 | 13.40 | 13.63 | 13.29 | 13.51 | 2,527,750 | +0.18(+1.35%) |
Sep 12, 2024 | 13.44 | 13.50 | 13.24 | 13.33 | 1,347,590 | +0.00(+0.00%) |
Sep 11, 2024 | 13.19 | 13.35 | 12.93 | 13.33 | 1,797,790 | +0.10(+0.76%) |
Sep 10, 2024 | 13.68 | 13.70 | 13.11 | 13.23 | 1,501,588 | -0.38(-2.79%) |
Sep 09, 2024 | 13.82 | 13.91 | 13.50 | 13.61 | 1,791,580 | -0.16(-1.16%) |
Sep 06, 2024 | 13.94 | 14.04 | 13.61 | 13.77 | 1,196,932 | -0.16(-1.15%) |
Sep 05, 2024 | 13.82 | 14.06 | 13.79 | 13.93 | 1,624,152 | -0.05(-0.36%) |
Sep 04, 2024 | 13.72 | 14.07 | 13.62 | 13.98 | 2,084,619 | +0.26(+1.90%) |
Sep 03, 2024 | 14.36 | 14.36 | 13.66 | 13.72 | 2,664,867 | -0.79(-5.44%) |
Aug 30, 2024 | 14.70 | 14.75 | 14.41 | 14.51 | 1,506,775 | -0.06(-0.41%) |
Aug 29, 2024 | 14.39 | 14.74 | 14.33 | 14.57 | 1,112,620 | +0.24(+1.67%) |
Aug 28, 2024 | 14.48 | 14.59 | 14.27 | 14.33 | 971,029 | -0.27(-1.85%) |
Aug 27, 2024 | 14.53 | 14.85 | 14.38 | 14.60 | 1,830,157 | +0.19(+1.32%) |
Aug 26, 2024 | 14.63 | 14.66 | 14.32 | 14.41 | 1,439,574 | -0.19(-1.30%) |
Aug 23, 2024 | 14.24 | 14.62 | 14.20 | 14.60 | 1,499,955 | +0.48(+3.40%) |
Aug 22, 2024 | 14.28 | 14.40 | 14.08 | 14.12 | 2,004,144 | -0.28(-1.94%) |
Aug 21, 2024 | 14.21 | 14.44 | 14.18 | 14.40 | 1,460,622 | +0.25(+1.77%) |
Aug 20, 2024 | 14.43 | 14.60 | 14.14 | 14.15 | 2,805,258 | -0.39(-2.68%) |
Aug 19, 2024 | 13.81 | 14.59 | 13.80 | 14.54 | 3,856,310 | +0.74(+5.36%) |
Aug 16, 2024 | 14.04 | 14.06 | 13.70 | 13.80 | 2,509,062 | -0.27(-1.92%) |
Aug 15, 2024 | 13.81 | 14.14 | 13.79 | 14.07 | 3,054,571 | +0.48(+3.53%) |
Aug 14, 2024 | 13.81 | 13.86 | 13.30 | 13.59 | 3,226,769 | -0.24(-1.74%) |
Aug 13, 2024 | 13.71 | 13.94 | 13.49 | 13.83 | 2,409,478 | +0.13(+0.95%) |
Aug 12, 2024 | 13.56 | 13.93 | 13.49 | 13.70 | 4,248,710 | +0.14(+1.03%) |
Aug 09, 2024 | 14.18 | 14.22 | 13.42 | 13.56 | 3,727,657 | -0.47(-3.35%) |
Aug 08, 2024 | 13.70 | 14.17 | 13.43 | 14.03 | 3,971,166 | +0.42(+3.09%) |
Aug 07, 2024 | 14.21 | 15.19 | 13.41 | 13.61 | 8,092,982 | -2.71(-16.61%) |
Aug 06, 2024 | 15.88 | 16.41 | 15.71 | 16.32 | 2,459,206 | +0.53(+3.36%) |
Aug 05, 2024 | 15.45 | 16.10 | 15.22 | 15.79 | 1,957,463 | -0.43(-2.65%) |
Aug 02, 2024 | 16.31 | 16.56 | 15.97 | 16.22 | 1,912,251 | -0.63(-3.74%) |