Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 12.53 | 12.73 | 12.46 | 12.69 | 18,723,290 | +0.09(+0.71%) |
Oct 17, 2024 | 12.46 | 12.79 | 12.45 | 12.60 | 23,294,316 | +0.12(+0.96%) |
Oct 16, 2024 | 12.81 | 12.90 | 12.41 | 12.48 | 28,370,590 | -0.64(-4.88%) |
Oct 15, 2024 | 13.23 | 13.32 | 12.70 | 13.12 | 31,256,796 | -0.02(-0.15%) |
Oct 14, 2024 | 13.42 | 13.60 | 13.12 | 13.14 | 26,745,490 | -0.29(-2.16%) |
Oct 11, 2024 | 14.32 | 14.33 | 13.38 | 13.43 | 29,572,308 | -0.87(-6.08%) |
Oct 10, 2024 | 14.47 | 14.72 | 14.28 | 14.30 | 23,578,192 | +0.25(+1.78%) |
Oct 09, 2024 | 14.15 | 14.27 | 13.75 | 14.05 | 20,597,656 | -0.09(-0.64%) |
Oct 08, 2024 | 14.13 | 14.31 | 13.98 | 14.14 | 20,792,110 | -0.02(-0.14%) |
Oct 07, 2024 | 13.93 | 14.45 | 13.92 | 14.16 | 20,670,276 | +0.34(+2.46%) |
Oct 04, 2024 | 13.82 | 14.20 | 13.67 | 13.82 | 32,316,050 | -0.60(-4.16%) |
Oct 03, 2024 | 14.40 | 14.61 | 14.20 | 14.42 | 25,401,200 | +0.30(+2.12%) |
Oct 02, 2024 | 14.25 | 14.39 | 13.90 | 14.12 | 23,413,176 | +0.05(+0.36%) |
Oct 01, 2024 | 13.64 | 14.34 | 13.61 | 14.07 | 27,539,818 | +0.57(+4.22%) |
Sep 30, 2024 | 13.77 | 13.92 | 13.38 | 13.50 | 24,610,596 | -0.09(-0.66%) |
Sep 27, 2024 | 13.49 | 13.74 | 13.17 | 13.59 | 31,049,184 | -0.26(-1.88%) |
Sep 26, 2024 | 13.54 | 13.94 | 13.42 | 13.85 | 23,316,566 | -0.22(-1.56%) |
Sep 25, 2024 | 13.60 | 14.10 | 13.55 | 14.07 | 23,340,744 | +0.50(+3.68%) |
Sep 24, 2024 | 13.50 | 13.87 | 13.42 | 13.57 | 24,038,000 | -0.06(-0.46%) |
Sep 23, 2024 | 13.28 | 13.77 | 13.21 | 13.63 | 23,437,102 | +0.16(+1.17%) |
Sep 20, 2024 | 13.15 | 13.53 | 13.15 | 13.47 | 28,482,830 | +0.44(+3.34%) |
Sep 19, 2024 | 12.91 | 13.50 | 12.90 | 13.04 | 37,063,748 | -0.85(-6.13%) |
Sep 18, 2024 | 13.94 | 14.12 | 12.86 | 13.89 | 45,955,276 | -0.01(-0.07%) |
Sep 17, 2024 | 13.87 | 14.08 | 13.43 | 13.90 | 29,481,300 | -0.34(-2.36%) |
Sep 16, 2024 | 14.25 | 14.53 | 14.11 | 14.24 | 17,841,150 | -0.14(-0.96%) |
Sep 13, 2024 | 15.01 | 15.02 | 14.30 | 14.38 | 29,720,566 | -1.15(-7.39%) |
Sep 12, 2024 | 15.90 | 16.24 | 15.25 | 15.52 | 22,241,852 | -0.60(-3.74%) |
Sep 11, 2024 | 16.46 | 17.21 | 16.04 | 16.13 | 24,443,186 | -0.12(-0.73%) |
Sep 10, 2024 | 16.15 | 16.83 | 16.12 | 16.24 | 20,821,174 | +0.05(+0.31%) |
Sep 09, 2024 | 16.26 | 16.41 | 15.78 | 16.20 | 26,355,580 | -0.11(-0.67%) |
Sep 06, 2024 | 15.44 | 16.49 | 15.17 | 16.30 | 28,570,128 | +0.89(+5.78%) |
Sep 05, 2024 | 15.09 | 15.64 | 14.97 | 15.41 | 20,722,254 | +0.24(+1.56%) |
Sep 04, 2024 | 15.24 | 15.45 | 14.67 | 15.18 | 30,928,550 | +0.08(+0.52%) |
Sep 03, 2024 | 14.21 | 15.19 | 13.96 | 15.10 | 23,417,538 | +1.27(+9.16%) |
Aug 30, 2024 | 13.90 | 14.34 | 13.75 | 13.83 | 12,958,737 | -0.22(-1.55%) |
Aug 29, 2024 | 14.04 | 14.37 | 13.61 | 14.05 | 22,687,526 | -0.27(-1.87%) |
Aug 28, 2024 | 14.23 | 14.53 | 13.99 | 14.32 | 17,966,860 | +0.29(+2.05%) |
Aug 27, 2024 | 14.02 | 14.25 | 13.92 | 14.03 | 17,884,080 | +0.31(+2.24%) |
Aug 26, 2024 | 13.45 | 13.79 | 13.35 | 13.72 | 14,418,070 | +0.00(+0.00%) |
Aug 23, 2024 | 14.85 | 14.91 | 13.57 | 13.72 | 28,522,446 | -1.41(-9.35%) |
Aug 22, 2024 | 14.74 | 15.24 | 14.57 | 15.14 | 16,607,595 | +0.39(+2.62%) |
Aug 21, 2024 | 15.04 | 15.33 | 14.72 | 14.75 | 17,042,750 | -0.57(-3.74%) |
Aug 20, 2024 | 14.89 | 15.48 | 14.89 | 15.32 | 19,078,462 | +0.50(+3.40%) |
Aug 19, 2024 | 15.31 | 15.33 | 14.82 | 14.82 | 15,986,478 | -0.54(-3.54%) |
Aug 16, 2024 | 15.63 | 15.66 | 15.07 | 15.36 | 15,146,224 | -0.09(-0.58%) |
Aug 15, 2024 | 15.66 | 15.98 | 15.22 | 15.45 | 25,381,400 | -1.30(-7.74%) |
Aug 14, 2024 | 16.29 | 16.98 | 16.26 | 16.75 | 15,949,383 | +0.29(+1.74%) |
Aug 13, 2024 | 16.94 | 17.21 | 16.34 | 16.46 | 18,827,294 | -0.80(-4.64%) |
Aug 12, 2024 | 16.79 | 17.47 | 16.70 | 17.26 | 15,448,799 | +0.43(+2.53%) |
Aug 09, 2024 | 16.67 | 17.19 | 16.66 | 16.84 | 26,209,878 | +0.16(+0.95%) |
Aug 08, 2024 | 17.36 | 17.68 | 16.66 | 16.68 | 26,930,254 | -1.29(-7.16%) |
Aug 07, 2024 | 16.49 | 18.10 | 16.48 | 17.97 | 27,756,884 | +0.63(+3.65%) |
Aug 06, 2024 | 17.72 | 18.22 | 16.62 | 17.33 | 35,464,156 | -0.57(-3.20%) |
Aug 05, 2024 | 18.96 | 19.23 | 17.36 | 17.91 | 45,741,684 | +1.57(+9.63%) |
Aug 02, 2024 | 16.38 | 16.75 | 15.90 | 16.33 | 40,609,032 | +1.58(+10.73%) |