Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 13.88 | 14.11 | 13.79 | 14.05 | 512,042 | +0.32(+2.33%) |
Sep 25, 2024 | 13.83 | 13.90 | 13.68 | 13.73 | 616,069 | -0.08(-0.58%) |
Sep 24, 2024 | 13.87 | 13.95 | 13.80 | 13.81 | 370,001 | +0.02(+0.15%) |
Sep 23, 2024 | 14.13 | 14.14 | 13.74 | 13.79 | 522,213 | -0.23(-1.64%) |
Sep 20, 2024 | 13.99 | 14.16 | 13.91 | 14.02 | 3,645,953 | +0.04(+0.29%) |
Sep 19, 2024 | 14.03 | 14.04 | 13.79 | 13.98 | 470,221 | +0.17(+1.23%) |
Sep 18, 2024 | 13.71 | 14.00 | 13.67 | 13.81 | 542,621 | +0.07(+0.51%) |
Sep 17, 2024 | 13.74 | 13.89 | 13.63 | 13.74 | 607,906 | +0.12(+0.88%) |
Sep 16, 2024 | 13.73 | 13.93 | 13.58 | 13.62 | 736,045 | +0.07(+0.52%) |
Sep 13, 2024 | 13.33 | 13.59 | 13.30 | 13.55 | 509,491 | +0.30(+2.26%) |
Sep 12, 2024 | 13.09 | 13.31 | 13.03 | 13.25 | 758,914 | +0.22(+1.69%) |
Sep 11, 2024 | 12.94 | 13.06 | 12.72 | 13.03 | 306,222 | +0.03(+0.23%) |
Sep 10, 2024 | 13.20 | 13.20 | 12.86 | 13.00 | 502,891 | -0.14(-1.07%) |
Sep 09, 2024 | 13.30 | 13.32 | 13.03 | 13.14 | 640,292 | -0.13(-0.98%) |
Sep 06, 2024 | 13.44 | 13.50 | 13.23 | 13.27 | 447,142 | -0.18(-1.34%) |
Sep 05, 2024 | 13.50 | 13.63 | 13.40 | 13.45 | 588,833 | -0.05(-0.37%) |
Sep 04, 2024 | 13.38 | 13.60 | 13.25 | 13.50 | 368,835 | +0.02(+0.15%) |
Sep 03, 2024 | 13.65 | 13.72 | 13.46 | 13.48 | 443,664 | -0.29(-2.11%) |
Aug 30, 2024 | 13.81 | 13.87 | 13.68 | 13.77 | 486,959 | +0.01(+0.07%) |
Aug 29, 2024 | 13.57 | 13.85 | 13.50 | 13.76 | 385,656 | +0.28(+2.08%) |
Aug 28, 2024 | 13.53 | 13.65 | 13.34 | 13.48 | 347,284 | -0.08(-0.59%) |
Aug 27, 2024 | 13.41 | 13.71 | 13.36 | 13.56 | 547,177 | +0.14(+1.04%) |
Aug 26, 2024 | 13.45 | 13.47 | 13.31 | 13.42 | 345,018 | +0.06(+0.45%) |
Aug 23, 2024 | 13.39 | 13.46 | 13.25 | 13.36 | 502,287 | +0.09(+0.68%) |
Aug 22, 2024 | 13.46 | 13.51 | 13.22 | 13.27 | 469,144 | -0.13(-0.97%) |
Aug 21, 2024 | 13.41 | 13.51 | 13.34 | 13.40 | 1,899,223 | +0.08(+0.60%) |
Aug 20, 2024 | 13.41 | 13.48 | 13.22 | 13.32 | 677,717 | -0.15(-1.11%) |
Aug 19, 2024 | 13.20 | 13.48 | 13.15 | 13.47 | 911,781 | +0.32(+2.43%) |
Aug 16, 2024 | 12.85 | 13.19 | 12.80 | 13.15 | 916,727 | +0.31(+2.41%) |
Aug 15, 2024 | 13.04 | 13.04 | 12.83 | 12.84 | 486,701 | +0.08(+0.63%) |
Aug 14, 2024 | 12.70 | 12.81 | 12.62 | 12.76 | 849,272 | +0.08(+0.63%) |
Aug 13, 2024 | 12.71 | 12.76 | 12.55 | 12.68 | 527,333 | +0.08(+0.63%) |
Aug 12, 2024 | 12.67 | 12.72 | 12.39 | 12.60 | 583,869 | -0.02(-0.16%) |
Aug 09, 2024 | 12.70 | 12.74 | 12.39 | 12.62 | 2,045,853 | -0.08(-0.63%) |
Aug 08, 2024 | 12.46 | 12.73 | 12.41 | 12.70 | 997,792 | +0.39(+3.15%) |
Aug 07, 2024 | 12.44 | 12.54 | 12.31 | 12.31 | 588,902 | +0.01(+0.08%) |
Aug 06, 2024 | 12.28 | 12.46 | 12.21 | 12.30 | 885,007 | -0.06(-0.48%) |
Aug 05, 2024 | 12.36 | 12.60 | 12.28 | 12.36 | 1,117,832 | -0.61(-4.68%) |
Aug 02, 2024 | 12.53 | 12.98 | 12.47 | 12.97 | 891,657 | +0.04(+0.31%) |
Aug 01, 2024 | 13.04 | 13.24 | 12.74 | 12.93 | 1,059,147 | -0.10(-0.76%) |
Jul 31, 2024 | 12.76 | 13.27 | 12.38 | 13.03 | 1,295,206 | -1.11(-7.88%) |
Jul 30, 2024 | 14.11 | 14.33 | 14.03 | 14.14 | 792,384 | +0.12(+0.85%) |
Jul 29, 2024 | 14.15 | 14.30 | 13.99 | 14.02 | 504,511 | -0.16(-1.12%) |
Jul 26, 2024 | 14.22 | 14.22 | 13.93 | 14.18 | 492,614 | +0.14(+0.99%) |
Jul 25, 2024 | 13.85 | 14.28 | 13.85 | 14.04 | 606,400 | +0.31(+2.25%) |
Jul 24, 2024 | 13.78 | 13.99 | 13.72 | 13.74 | 367,331 | -0.09(-0.65%) |
Jul 23, 2024 | 13.67 | 13.91 | 13.63 | 13.82 | 503,735 | +0.09(+0.65%) |
Jul 22, 2024 | 13.63 | 13.80 | 13.50 | 13.74 | 507,013 | +0.22(+1.62%) |
Jul 19, 2024 | 13.71 | 13.71 | 13.42 | 13.52 | 515,077 | -0.21(-1.52%) |
Jul 18, 2024 | 13.81 | 14.00 | 13.68 | 13.73 | 440,143 | -0.15(-1.08%) |
Jul 17, 2024 | 13.82 | 13.97 | 13.71 | 13.87 | 437,020 | -0.05(-0.36%) |
Jul 16, 2024 | 13.64 | 13.96 | 13.63 | 13.92 | 705,628 | +0.37(+2.72%) |
Jul 15, 2024 | 13.81 | 13.97 | 13.56 | 13.56 | 501,687 | -0.24(-1.73%) |
Jul 12, 2024 | 13.71 | 13.88 | 13.69 | 13.80 | 436,382 | +0.19(+1.39%) |
Jul 11, 2024 | 13.63 | 13.68 | 13.52 | 13.61 | 384,319 | +0.21(+1.56%) |
Jul 10, 2024 | 13.39 | 13.41 | 13.13 | 13.40 | 411,816 | +0.10(+0.75%) |
Jul 09, 2024 | 13.45 | 13.60 | 13.24 | 13.30 | 397,191 | -0.17(-1.26%) |
Jul 08, 2024 | 13.77 | 13.77 | 13.46 | 13.47 | 360,294 | -0.19(-1.38%) |
Jul 05, 2024 | 13.57 | 13.67 | 13.53 | 13.66 | 377,737 | +0.02(+0.15%) |
Jul 03, 2024 | 13.65 | 13.73 | 13.54 | 13.64 | 227,317 | +0.00(+0.00%) |
Jul 02, 2024 | 13.55 | 13.69 | 13.46 | 13.64 | 530,125 | +0.09(+0.66%) |