Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 13.92 | 14.10 | 13.80 | 13.95 | 79,733 | -0.02(-0.14%) |
Oct 17, 2024 | 14.04 | 14.26 | 13.82 | 13.97 | 112,619 | -0.13(-0.92%) |
Oct 16, 2024 | 14.21 | 14.22 | 13.94 | 14.10 | 100,257 | -0.12(-0.84%) |
Oct 15, 2024 | 14.25 | 14.29 | 13.94 | 14.22 | 211,144 | -0.09(-0.63%) |
Oct 11, 2024 | 14.31 | 0 | +0.30(+2.14%) | |||
Oct 10, 2024 | 14.20 | 14.20 | 13.96 | 14.01 | 223,968 | -0.12(-0.85%) |
Oct 09, 2024 | 13.99 | 14.26 | 13.94 | 14.13 | 90,340 | +0.08(+0.57%) |
Oct 08, 2024 | 14.50 | 14.57 | 14.05 | 14.05 | 228,018 | -0.46(-3.17%) |
Oct 07, 2024 | 14.36 | 14.57 | 14.33 | 14.51 | 410,453 | +0.12(+0.83%) |
Oct 04, 2024 | 14.41 | 14.47 | 13.98 | 14.39 | 320,673 | +0.11(+0.77%) |
Oct 03, 2024 | 13.97 | 14.40 | 13.97 | 14.28 | 189,904 | +0.31(+2.22%) |
Oct 02, 2024 | 13.75 | 13.99 | 13.74 | 13.97 | 82,693 | +0.24(+1.75%) |
Oct 01, 2024 | 13.28 | 13.90 | 13.28 | 13.73 | 227,386 | +0.40(+3.00%) |
Sep 30, 2024 | 12.95 | 13.36 | 12.84 | 13.33 | 129,548 | +0.32(+2.46%) |
Sep 27, 2024 | 13.06 | 13.22 | 12.90 | 13.01 | 88,697 | +0.09(+0.70%) |
Sep 26, 2024 | 13.01 | 13.05 | 12.79 | 12.92 | 133,144 | -0.04(-0.31%) |
Sep 25, 2024 | 13.28 | 13.34 | 12.95 | 12.96 | 77,435 | -0.34(-2.56%) |
Sep 24, 2024 | 13.27 | 13.45 | 13.10 | 13.30 | 65,076 | +0.12(+0.91%) |
Sep 23, 2024 | 13.22 | 13.31 | 13.02 | 13.18 | 74,898 | -0.04(-0.30%) |
Sep 20, 2024 | 13.25 | 13.30 | 13.09 | 13.22 | 317,902 | +0.02(+0.15%) |
Sep 19, 2024 | 13.15 | 13.22 | 13.02 | 13.20 | 141,594 | +0.19(+1.46%) |
Sep 18, 2024 | 13.42 | 13.42 | 12.96 | 13.01 | 202,189 | -0.32(-2.40%) |
Sep 17, 2024 | 13.24 | 13.39 | 13.16 | 13.33 | 315,383 | +0.11(+0.83%) |
Sep 16, 2024 | 13.15 | 13.23 | 12.99 | 13.22 | 75,063 | +0.14(+1.07%) |
Sep 13, 2024 | 13.00 | 13.42 | 12.93 | 13.08 | 82,500 | +0.05(+0.38%) |
Sep 12, 2024 | 13.27 | 13.30 | 13.00 | 13.03 | 68,221 | -0.22(-1.66%) |
Sep 11, 2024 | 13.17 | 13.26 | 13.00 | 13.25 | 263,696 | +0.08(+0.61%) |
Sep 10, 2024 | 13.41 | 13.41 | 13.00 | 13.17 | 284,468 | -0.22(-1.64%) |
Sep 09, 2024 | 13.62 | 13.71 | 13.33 | 13.39 | 309,428 | -0.19(-1.40%) |
Sep 06, 2024 | 14.15 | 14.22 | 13.55 | 13.58 | 205,271 | -0.57(-4.03%) |
Sep 05, 2024 | 14.09 | 14.29 | 13.99 | 14.15 | 107,794 | +0.15(+1.07%) |
Sep 04, 2024 | 14.05 | 14.30 | 13.93 | 14.00 | 219,699 | -0.07(-0.50%) |
Sep 03, 2024 | 14.10 | 14.30 | 13.96 | 14.07 | 106,233 | -0.24(-1.68%) |
Aug 30, 2024 | 14.31 | 0 | +0.04(+0.28%) | |||
Aug 29, 2024 | 14.22 | 14.42 | 14.13 | 14.27 | 81,877 | +0.11(+0.78%) |
Aug 28, 2024 | 14.30 | 14.30 | 14.00 | 14.16 | 161,131 | -0.18(-1.26%) |
Aug 27, 2024 | 14.52 | 14.52 | 14.23 | 14.34 | 138,068 | -0.25(-1.71%) |
Aug 26, 2024 | 14.45 | 14.75 | 14.32 | 14.59 | 91,555 | +0.20(+1.39%) |
Aug 23, 2024 | 14.13 | 14.42 | 14.13 | 14.39 | 77,352 | +0.32(+2.27%) |
Aug 22, 2024 | 14.20 | 14.22 | 13.93 | 14.07 | 105,628 | -0.13(-0.92%) |
Aug 21, 2024 | 14.25 | 14.30 | 14.08 | 14.20 | 108,562 | +0.02(+0.14%) |
Aug 20, 2024 | 14.38 | 14.42 | 14.14 | 14.18 | 66,352 | -0.20(-1.39%) |
Aug 19, 2024 | 14.42 | 14.61 | 14.35 | 14.38 | 72,495 | -0.04(-0.28%) |
Aug 16, 2024 | 14.50 | 14.59 | 14.35 | 14.42 | 164,373 | -0.08(-0.55%) |
Aug 15, 2024 | 14.27 | 14.55 | 14.10 | 14.50 | 222,029 | +0.19(+1.33%) |
Aug 14, 2024 | 14.34 | 14.40 | 14.15 | 14.31 | 137,590 | -0.03(-0.21%) |
Aug 13, 2024 | 14.39 | 14.55 | 14.21 | 14.34 | 326,799 | -0.03(-0.21%) |
Aug 12, 2024 | 14.52 | 14.74 | 14.33 | 14.37 | 266,433 | -0.13(-0.90%) |
Aug 09, 2024 | 14.65 | 14.77 | 14.30 | 14.50 | 187,894 | -0.15(-1.02%) |
Aug 08, 2024 | 15.30 | 15.30 | 14.44 | 14.65 | 381,447 | -0.58(-3.81%) |
Aug 07, 2024 | 15.69 | 15.70 | 15.16 | 15.23 | 170,504 | -0.32(-2.06%) |
Aug 06, 2024 | 15.48 | 15.81 | 15.10 | 15.55 | 194,341 | +0.01(+0.06%) |
Aug 02, 2024 | 15.54 | 0 | -0.69(-4.25%) |