Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 13.54 | 13.54 | 13.26 | 13.51 | 88,773 | -0.03(-0.22%) |
Oct 17, 2024 | 13.39 | 13.57 | 13.30 | 13.54 | 128,194 | -0.09(-0.66%) |
Oct 16, 2024 | 13.56 | 13.69 | 13.51 | 13.63 | 127,719 | +0.17(+1.26%) |
Oct 15, 2024 | 13.48 | 13.54 | 13.16 | 13.46 | 37,801 | -0.55(-3.93%) |
Oct 14, 2024 | 14.12 | 14.23 | 13.81 | 14.01 | 45,397 | -0.19(-1.34%) |
Oct 11, 2024 | 14.21 | 14.64 | 14.06 | 14.20 | 41,792 | -0.16(-1.11%) |
Oct 10, 2024 | 14.08 | 14.39 | 14.08 | 14.36 | 55,292 | +0.26(+1.84%) |
Oct 09, 2024 | 14.04 | 14.11 | 13.93 | 14.10 | 32,626 | -0.34(-2.35%) |
Oct 08, 2024 | 14.56 | 15.23 | 14.38 | 14.44 | 61,251 | -0.33(-2.23%) |
Oct 07, 2024 | 14.64 | 14.83 | 14.62 | 14.77 | 42,089 | -0.13(-0.87%) |
Oct 04, 2024 | 14.81 | 14.90 | 14.71 | 14.90 | 51,064 | +0.32(+2.19%) |
Oct 03, 2024 | 14.22 | 14.59 | 14.14 | 14.58 | 63,368 | +0.30(+2.10%) |
Oct 02, 2024 | 14.40 | 14.45 | 14.23 | 14.28 | 104,968 | +0.38(+2.73%) |
Oct 01, 2024 | 13.68 | 14.15 | 13.66 | 13.90 | 105,209 | +0.42(+3.12%) |
Sep 30, 2024 | 13.42 | 13.65 | 13.35 | 13.48 | 109,799 | +0.20(+1.51%) |
Sep 27, 2024 | 13.20 | 13.35 | 13.17 | 13.28 | 60,710 | -0.28(-2.06%) |
Sep 26, 2024 | 13.62 | 13.69 | 13.53 | 13.56 | 195,821 | -0.01(-0.07%) |
Sep 25, 2024 | 13.74 | 13.80 | 13.55 | 13.57 | 72,845 | -0.12(-0.88%) |
Sep 24, 2024 | 13.43 | 13.74 | 13.37 | 13.69 | 128,257 | +0.10(+0.74%) |
Sep 23, 2024 | 13.45 | 13.66 | 13.14 | 13.59 | 94,099 | -0.01(-0.07%) |
Sep 20, 2024 | 13.53 | 14.15 | 13.44 | 13.60 | 80,790 | +0.08(+0.59%) |
Sep 19, 2024 | 13.44 | 13.57 | 13.28 | 13.52 | 89,371 | +0.26(+1.96%) |
Sep 18, 2024 | 14.17 | 14.17 | 13.25 | 13.26 | 207,801 | +0.05(+0.38%) |
Sep 17, 2024 | 13.49 | 13.66 | 13.18 | 13.21 | 228,517 | -0.16(-1.20%) |
Sep 16, 2024 | 13.30 | 13.82 | 13.27 | 13.37 | 458,596 | +0.07(+0.53%) |
Sep 13, 2024 | 13.28 | 13.36 | 13.12 | 13.30 | 184,364 | +0.09(+0.68%) |
Sep 12, 2024 | 12.99 | 13.21 | 12.92 | 13.21 | 215,957 | +0.09(+0.69%) |
Sep 11, 2024 | 13.26 | 13.26 | 12.82 | 13.12 | 235,195 | -0.13(-1.00%) |
Sep 10, 2024 | 13.48 | 13.48 | 13.10 | 13.25 | 307,544 | -0.55(-3.96%) |
Sep 09, 2024 | 13.59 | 13.88 | 13.59 | 13.80 | 270,081 | +0.33(+2.45%) |
Sep 06, 2024 | 14.19 | 14.19 | 13.45 | 13.47 | 137,855 | -0.66(-4.67%) |
Sep 05, 2024 | 14.24 | 14.25 | 14.04 | 14.13 | 73,247 | +0.17(+1.22%) |
Sep 04, 2024 | 14.00 | 14.16 | 13.92 | 13.96 | 70,684 | -0.42(-2.92%) |
Sep 03, 2024 | 14.58 | 14.71 | 14.34 | 14.38 | 50,802 | -0.31(-2.11%) |
Aug 30, 2024 | 15.00 | 15.00 | 14.69 | 14.69 | 94,021 | -0.31(-2.07%) |
Aug 29, 2024 | 15.00 | 15.08 | 14.97 | 15.00 | 79,796 | +0.18(+1.21%) |
Aug 28, 2024 | 14.87 | 14.88 | 14.70 | 14.82 | 35,443 | -0.17(-1.13%) |
Aug 27, 2024 | 15.73 | 15.73 | 14.92 | 14.99 | 77,615 | -0.03(-0.20%) |
Aug 26, 2024 | 14.97 | 15.10 | 14.90 | 15.02 | 61,883 | +0.17(+1.14%) |
Aug 23, 2024 | 15.01 | 15.20 | 14.64 | 14.85 | 33,728 | +0.24(+1.64%) |
Aug 22, 2024 | 14.66 | 14.67 | 14.54 | 14.61 | 30,589 | +0.15(+1.04%) |
Aug 21, 2024 | 14.70 | 14.75 | 14.46 | 14.46 | 30,272 | -0.16(-1.09%) |
Aug 20, 2024 | 14.74 | 14.81 | 14.59 | 14.62 | 50,036 | -0.08(-0.54%) |
Aug 19, 2024 | 14.82 | 14.89 | 14.66 | 14.70 | 53,379 | -0.20(-1.34%) |
Aug 16, 2024 | 14.84 | 14.92 | 14.82 | 14.90 | 27,178 | +0.14(+0.95%) |
Aug 15, 2024 | 14.76 | 15.15 | 14.70 | 14.76 | 40,190 | +0.36(+2.50%) |
Aug 14, 2024 | 14.38 | 14.79 | 14.31 | 14.40 | 62,958 | +0.05(+0.38%) |
Aug 13, 2024 | 14.84 | 14.84 | 14.29 | 14.35 | 100,671 | +0.02(+0.10%) |
Aug 12, 2024 | 14.06 | 14.33 | 14.04 | 14.33 | 75,492 | +0.34(+2.43%) |
Aug 09, 2024 | 13.87 | 14.01 | 13.80 | 13.99 | 118,519 | -0.50(-3.45%) |
Aug 08, 2024 | 14.60 | 14.89 | 14.31 | 14.49 | 155,366 | +1.06(+7.89%) |
Aug 07, 2024 | 13.62 | 13.70 | 13.32 | 13.43 | 331,337 | -0.14(-1.03%) |
Aug 06, 2024 | 13.34 | 13.95 | 13.34 | 13.57 | 362,453 | +0.44(+3.35%) |
Aug 05, 2024 | 12.69 | 13.15 | 12.56 | 13.13 | 87,648 | -0.41(-3.03%) |
Aug 02, 2024 | 14.00 | 14.00 | 13.31 | 13.54 | 83,552 | -1.01(-6.94%) |