Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 15.02 | 15.38 | 15.02 | 15.23 | 8,706 | +0.08(+0.53%) |
Oct 17, 2024 | 15.44 | 15.44 | 15.08 | 15.15 | 10,124 | -0.25(-1.62%) |
Oct 16, 2024 | 15.09 | 15.42 | 14.90 | 15.40 | 10,693 | +0.57(+3.84%) |
Oct 15, 2024 | 14.81 | 15.00 | 14.75 | 14.83 | 13,119 | -0.02(-0.13%) |
Oct 11, 2024 | 14.85 | 0 | -0.15(-1.00%) | |||
Oct 10, 2024 | 15.16 | 15.20 | 15.00 | 15.00 | 14,728 | -0.16(-1.06%) |
Oct 09, 2024 | 15.31 | 15.34 | 15.16 | 15.16 | 13,278 | -0.17(-1.11%) |
Oct 08, 2024 | 15.30 | 15.60 | 15.30 | 15.33 | 11,457 | -0.11(-0.71%) |
Oct 07, 2024 | 14.98 | 15.58 | 14.95 | 15.44 | 43,621 | +0.63(+4.25%) |
Oct 04, 2024 | 14.95 | 14.95 | 14.81 | 14.81 | 2,810 | -0.02(-0.13%) |
Oct 03, 2024 | 14.82 | 14.83 | 14.74 | 14.83 | 7,610 | -0.06(-0.40%) |
Oct 02, 2024 | 14.87 | 14.89 | 14.78 | 14.89 | 3,782 | -0.11(-0.73%) |
Oct 01, 2024 | 14.87 | 15.00 | 14.85 | 15.00 | 5,751 | +0.17(+1.15%) |
Sep 30, 2024 | 14.71 | 14.90 | 14.71 | 14.83 | 2,405 | -0.09(-0.60%) |
Sep 27, 2024 | 14.75 | 14.95 | 14.70 | 14.92 | 7,709 | +0.17(+1.15%) |
Sep 26, 2024 | 14.55 | 14.88 | 14.55 | 14.75 | 8,653 | +0.20(+1.37%) |
Sep 25, 2024 | 14.49 | 14.59 | 14.45 | 14.55 | 11,095 | +0.10(+0.69%) |
Sep 24, 2024 | 14.37 | 14.49 | 14.30 | 14.45 | 6,693 | +0.03(+0.21%) |
Sep 23, 2024 | 14.50 | 14.50 | 14.40 | 14.42 | 2,708 | +0.00(+0.00%) |
Sep 20, 2024 | 14.40 | 14.48 | 14.36 | 14.42 | 3,390 | +0.10(+0.70%) |
Sep 19, 2024 | 14.44 | 14.52 | 14.32 | 14.32 | 4,331 | +0.02(+0.14%) |
Sep 18, 2024 | 14.28 | 14.44 | 14.28 | 14.30 | 2,941 | -0.01(-0.07%) |
Sep 17, 2024 | 14.34 | 14.36 | 14.25 | 14.31 | 4,569 | -0.05(-0.35%) |
Sep 16, 2024 | 14.44 | 14.44 | 14.32 | 14.36 | 3,871 | +0.01(+0.07%) |
Sep 13, 2024 | 14.29 | 14.35 | 14.29 | 14.35 | 3,109 | +0.09(+0.63%) |
Sep 12, 2024 | 14.03 | 14.27 | 14.03 | 14.26 | 13,146 | -0.07(-0.49%) |
Sep 11, 2024 | 14.37 | 14.37 | 14.20 | 14.33 | 3,369 | +0.07(+0.49%) |
Sep 10, 2024 | 14.45 | 14.45 | 14.25 | 14.26 | 9,050 | -0.06(-0.42%) |
Sep 09, 2024 | 14.22 | 14.32 | 14.22 | 14.32 | 9,535 | +0.11(+0.77%) |
Sep 06, 2024 | 14.37 | 14.37 | 14.21 | 14.21 | 4,159 | -0.12(-0.84%) |
Sep 05, 2024 | 14.29 | 14.40 | 14.29 | 14.33 | 4,881 | +0.03(+0.21%) |
Sep 04, 2024 | 14.30 | 14.37 | 14.16 | 14.30 | 3,694 | -0.08(-0.56%) |
Sep 03, 2024 | 14.15 | 14.38 | 14.11 | 14.38 | 12,822 | +0.12(+0.84%) |
Aug 30, 2024 | 14.26 | 0 | -0.21(-1.45%) | |||
Aug 29, 2024 | 14.58 | 14.59 | 14.42 | 14.47 | 6,151 | +0.05(+0.35%) |
Aug 28, 2024 | 14.59 | 14.59 | 14.42 | 14.42 | 701 | -0.17(-1.17%) |
Aug 27, 2024 | 14.58 | 14.60 | 14.55 | 14.59 | 2,600 | +0.10(+0.69%) |
Aug 26, 2024 | 14.50 | 14.53 | 14.45 | 14.49 | 8,386 | +0.01(+0.07%) |
Aug 23, 2024 | 14.54 | 14.54 | 14.35 | 14.48 | 6,851 | +0.11(+0.77%) |
Aug 22, 2024 | 14.51 | 14.52 | 14.37 | 14.37 | 6,510 | -0.13(-0.90%) |
Aug 21, 2024 | 14.52 | 14.55 | 14.50 | 14.50 | 3,147 | -0.01(-0.07%) |
Aug 20, 2024 | 14.53 | 14.63 | 14.51 | 14.51 | 3,912 | -0.23(-1.56%) |
Aug 19, 2024 | 14.77 | 14.81 | 14.70 | 14.74 | 5,457 | +0.05(+0.34%) |
Aug 16, 2024 | 14.54 | 14.75 | 14.54 | 14.69 | 6,770 | -0.05(-0.34%) |
Aug 15, 2024 | 14.41 | 14.74 | 14.41 | 14.74 | 5,402 | +0.13(+0.89%) |
Aug 14, 2024 | 14.80 | 14.80 | 14.56 | 14.61 | 5,400 | +0.01(+0.07%) |
Aug 13, 2024 | 14.65 | 14.70 | 14.48 | 14.60 | 10,620 | -0.02(-0.14%) |
Aug 12, 2024 | 14.64 | 14.76 | 14.54 | 14.62 | 25,846 | +0.34(+2.38%) |
Aug 09, 2024 | 14.28 | 14.80 | 14.28 | 14.28 | 15,608 | +0.06(+0.42%) |
Aug 08, 2024 | 14.25 | 14.69 | 14.22 | 14.22 | 6,797 | -0.06(-0.42%) |
Aug 07, 2024 | 14.25 | 14.38 | 14.20 | 14.28 | 5,391 | +0.05(+0.35%) |
Aug 06, 2024 | 14.22 | 14.35 | 14.16 | 14.23 | 21,348 | -0.03(-0.21%) |
Aug 02, 2024 | 14.26 | 0 | -0.56(-3.78%) |