Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 13.56 | 13.96 | 13.52 | 13.64 | 157,647 | +0.32(+2.40%) |
Oct 17, 2024 | 13.12 | 13.38 | 12.86 | 13.32 | 36,988 | +0.15(+1.14%) |
Oct 16, 2024 | 13.17 | 13.37 | 12.89 | 13.17 | 242,351 | -0.32(-2.37%) |
Oct 15, 2024 | 13.70 | 13.91 | 13.21 | 13.49 | 368,408 | -0.40(-2.88%) |
Oct 14, 2024 | 14.39 | 14.64 | 13.79 | 13.89 | 43,404 | -0.58(-4.01%) |
Oct 11, 2024 | 14.04 | 14.48 | 13.94 | 14.47 | 47,873 | +0.43(+3.06%) |
Oct 10, 2024 | 13.65 | 14.08 | 13.38 | 14.04 | 160,043 | +0.37(+2.71%) |
Oct 09, 2024 | 13.88 | 14.26 | 13.60 | 13.67 | 159,307 | -0.18(-1.30%) |
Oct 08, 2024 | 14.10 | 14.38 | 13.48 | 13.85 | 233,115 | -0.24(-1.70%) |
Oct 07, 2024 | 14.63 | 15.06 | 14.04 | 14.09 | 128,066 | -0.76(-5.12%) |
Oct 04, 2024 | 14.24 | 15.30 | 14.11 | 14.85 | 429,235 | +1.13(+8.24%) |
Oct 03, 2024 | 13.64 | 13.88 | 13.33 | 13.72 | 64,181 | -0.31(-2.21%) |
Oct 02, 2024 | 13.72 | 14.53 | 13.49 | 14.03 | 254,694 | +0.42(+3.09%) |
Oct 01, 2024 | 13.50 | 13.74 | 13.03 | 13.61 | 96,093 | +0.07(+0.52%) |
Sep 30, 2024 | 14.01 | 14.01 | 13.39 | 13.54 | 75,305 | -0.19(-1.38%) |
Sep 27, 2024 | 14.87 | 14.87 | 13.72 | 13.73 | 171,857 | -0.78(-5.38%) |
Sep 26, 2024 | 14.91 | 15.27 | 14.37 | 14.51 | 125,626 | +0.47(+3.35%) |
Sep 25, 2024 | 15.19 | 15.19 | 14.02 | 14.04 | 223,719 | -1.13(-7.45%) |
Sep 24, 2024 | 14.60 | 15.27 | 14.51 | 15.17 | 100,316 | +1.13(+8.02%) |
Sep 23, 2024 | 14.08 | 14.12 | 13.83 | 14.04 | 34,841 | +0.12(+0.86%) |
Sep 20, 2024 | 14.65 | 14.65 | 13.78 | 13.92 | 60,087 | -0.85(-5.73%) |
Sep 19, 2024 | 14.97 | 14.97 | 14.35 | 14.77 | 143,919 | +0.28(+1.92%) |
Sep 18, 2024 | 14.77 | 14.98 | 14.30 | 14.49 | 83,704 | -0.23(-1.55%) |
Sep 17, 2024 | 14.41 | 14.76 | 14.02 | 14.72 | 56,925 | +0.37(+2.56%) |
Sep 16, 2024 | 14.04 | 14.39 | 14.04 | 14.35 | 63,890 | +0.12(+0.84%) |
Sep 13, 2024 | 13.87 | 14.50 | 13.81 | 14.23 | 107,345 | +0.43(+3.10%) |
Sep 12, 2024 | 12.73 | 13.81 | 12.56 | 13.81 | 168,962 | +1.26(+10.07%) |
Sep 11, 2024 | 12.07 | 12.66 | 12.02 | 12.54 | 189,239 | +0.71(+5.97%) |
Sep 10, 2024 | 12.13 | 12.13 | 11.66 | 11.84 | 159,562 | -0.50(-4.03%) |
Sep 09, 2024 | 12.45 | 12.78 | 12.28 | 12.33 | 55,522 | +0.23(+1.89%) |
Sep 06, 2024 | 12.73 | 12.91 | 11.88 | 12.10 | 220,687 | -0.43(-3.41%) |
Sep 05, 2024 | 12.63 | 12.96 | 12.35 | 12.53 | 139,707 | -0.13(-1.02%) |
Sep 04, 2024 | 12.43 | 13.40 | 12.43 | 12.66 | 76,717 | +0.01(+0.08%) |
Sep 03, 2024 | 13.33 | 13.33 | 12.26 | 12.65 | 185,408 | -0.71(-5.29%) |
Aug 30, 2024 | 13.42 | 13.57 | 13.18 | 13.36 | 118,614 | +0.13(+0.98%) |
Aug 29, 2024 | 13.10 | 13.42 | 12.79 | 13.23 | 209,180 | +0.08(+0.61%) |
Aug 28, 2024 | 13.43 | 13.92 | 13.03 | 13.15 | 225,397 | +0.03(+0.23%) |
Aug 27, 2024 | 13.94 | 13.94 | 13.02 | 13.12 | 316,793 | -1.14(-8.02%) |
Aug 26, 2024 | 15.21 | 15.21 | 14.18 | 14.26 | 150,437 | -1.05(-6.88%) |
Aug 23, 2024 | 14.81 | 15.57 | 14.66 | 15.32 | 165,184 | +1.01(+7.09%) |
Aug 22, 2024 | 15.11 | 15.11 | 14.27 | 14.30 | 122,555 | -0.74(-4.89%) |
Aug 21, 2024 | 15.72 | 15.72 | 14.83 | 15.04 | 179,489 | -0.87(-5.44%) |
Aug 20, 2024 | 16.56 | 16.95 | 15.81 | 15.90 | 115,391 | -0.95(-5.66%) |
Aug 19, 2024 | 16.68 | 17.09 | 16.53 | 16.86 | 30,123 | -0.19(-1.11%) |
Aug 16, 2024 | 17.08 | 17.42 | 16.82 | 17.05 | 59,794 | -0.22(-1.27%) |
Aug 15, 2024 | 16.86 | 17.27 | 16.84 | 17.27 | 49,700 | +1.01(+6.24%) |
Aug 14, 2024 | 16.20 | 16.34 | 15.93 | 16.25 | 31,268 | +0.39(+2.45%) |
Aug 13, 2024 | 15.35 | 15.86 | 15.24 | 15.86 | 53,028 | +0.83(+5.49%) |
Aug 12, 2024 | 15.67 | 15.86 | 14.99 | 15.04 | 59,511 | -0.67(-4.24%) |
Aug 09, 2024 | 15.63 | 15.84 | 15.30 | 15.71 | 135,372 | +0.48(+3.14%) |
Aug 08, 2024 | 15.04 | 15.42 | 14.56 | 15.23 | 127,986 | +0.91(+6.32%) |
Aug 07, 2024 | 14.41 | 14.81 | 14.09 | 14.32 | 84,409 | +0.87(+6.43%) |
Aug 06, 2024 | 13.42 | 13.85 | 13.23 | 13.46 | 43,623 | +0.11(+0.82%) |
Aug 05, 2024 | 12.30 | 13.83 | 12.05 | 13.35 | 227,678 | -1.09(-7.58%) |
Aug 02, 2024 | 14.69 | 14.72 | 14.07 | 14.44 | 162,104 | -1.01(-6.56%) |