Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 14.26 | 14.39 | 14.25 | 14.34 | 552,144 | +0.12(+0.84%) |
Sep 25, 2024 | 14.41 | 14.41 | 14.20 | 14.22 | 508,600 | -0.16(-1.11%) |
Sep 24, 2024 | 14.48 | 14.54 | 14.36 | 14.38 | 537,499 | -0.06(-0.42%) |
Sep 23, 2024 | 14.39 | 14.51 | 14.38 | 14.44 | 567,526 | +0.09(+0.63%) |
Sep 20, 2024 | 14.35 | 14.39 | 14.31 | 14.35 | 760,707 | -0.03(-0.21%) |
Sep 19, 2024 | 14.48 | 14.48 | 14.34 | 14.38 | 504,143 | +0.08(+0.56%) |
Sep 18, 2024 | 14.26 | 14.36 | 14.21 | 14.30 | 543,935 | +0.04(+0.28%) |
Sep 17, 2024 | 14.48 | 14.48 | 14.25 | 14.26 | 508,307 | -0.13(-0.90%) |
Sep 16, 2024 | 14.30 | 14.41 | 14.30 | 14.39 | 369,487 | +0.11(+0.77%) |
Sep 13, 2024 | 14.15 | 14.28 | 14.14 | 14.28 | 450,967 | +0.19(+1.35%) |
Sep 12, 2024 | 13.84 | 14.17 | 13.84 | 14.09 | 554,336 | +0.24(+1.73%) |
Sep 11, 2024 | 13.81 | 13.86 | 13.71 | 13.85 | 324,581 | +0.01(+0.07%) |
Sep 10, 2024 | 13.89 | 13.89 | 13.76 | 13.84 | 419,578 | -0.03(-0.22%) |
Sep 09, 2024 | 13.93 | 14.02 | 13.85 | 13.87 | 508,218 | +0.02(+0.14%) |
Sep 06, 2024 | 14.09 | 14.10 | 13.83 | 13.85 | 610,217 | -0.24(-1.70%) |
Sep 05, 2024 | 14.20 | 14.23 | 14.07 | 14.09 | 379,634 | -0.07(-0.49%) |
Sep 04, 2024 | 14.19 | 14.29 | 14.15 | 14.16 | 396,707 | -0.03(-0.21%) |
Sep 03, 2024 | 14.12 | 14.24 | 14.11 | 14.19 | 522,660 | +0.06(+0.42%) |
Aug 30, 2024 | 14.11 | 14.19 | 14.08 | 14.13 | 547,885 | +0.06(+0.43%) |
Aug 29, 2024 | 14.10 | 14.15 | 14.05 | 14.07 | 426,557 | +0.04(+0.29%) |
Aug 28, 2024 | 14.11 | 14.16 | 14.01 | 14.03 | 682,298 | -0.10(-0.71%) |
Aug 27, 2024 | 14.22 | 14.25 | 14.08 | 14.13 | 478,538 | -0.04(-0.28%) |
Aug 26, 2024 | 14.23 | 14.35 | 14.15 | 14.17 | 508,292 | -0.01(-0.07%) |
Aug 23, 2024 | 14.13 | 14.24 | 14.08 | 14.18 | 584,118 | +0.06(+0.42%) |
Aug 22, 2024 | 14.17 | 14.19 | 14.05 | 14.12 | 607,722 | +0.01(+0.07%) |
Aug 21, 2024 | 14.00 | 14.11 | 13.96 | 14.11 | 445,988 | +0.17(+1.22%) |
Aug 20, 2024 | 13.98 | 14.01 | 13.89 | 13.94 | 559,420 | -0.04(-0.29%) |
Aug 19, 2024 | 13.91 | 14.02 | 13.86 | 13.98 | 828,117 | +0.14(+1.01%) |
Aug 16, 2024 | 13.85 | 13.93 | 13.80 | 13.84 | 763,020 | -0.01(-0.07%) |
Aug 15, 2024 | 13.78 | 13.95 | 13.73 | 13.85 | 828,187 | +0.12(+0.87%) |
Aug 14, 2024 | 13.68 | 13.73 | 13.55 | 13.73 | 596,214 | +0.11(+0.81%) |
Aug 13, 2024 | 13.69 | 13.71 | 13.58 | 13.62 | 933,096 | -0.06(-0.44%) |
Aug 12, 2024 | 13.74 | 13.79 | 13.45 | 13.68 | 1,033,995 | -0.02(-0.15%) |
Aug 09, 2024 | 13.85 | 13.87 | 13.55 | 13.70 | 2,234,499 | -0.69(-4.79%) |
Aug 08, 2024 | 14.33 | 14.41 | 14.29 | 14.39 | 670,106 | +0.10(+0.70%) |
Aug 07, 2024 | 14.46 | 14.56 | 14.25 | 14.29 | 785,329 | -0.10(-0.69%) |
Aug 06, 2024 | 14.40 | 14.46 | 14.29 | 14.39 | 885,341 | +0.27(+1.91%) |
Aug 05, 2024 | 14.20 | 14.29 | 14.00 | 14.12 | 1,077,618 | -0.46(-3.16%) |
Aug 02, 2024 | 14.81 | 14.81 | 14.56 | 14.58 | 1,248,140 | -0.32(-2.15%) |
Aug 01, 2024 | 14.99 | 15.04 | 14.84 | 14.90 | 1,086,744 | -0.09(-0.60%) |
Jul 31, 2024 | 15.10 | 15.17 | 14.97 | 14.99 | 852,707 | -0.05(-0.33%) |
Jul 30, 2024 | 15.13 | 15.14 | 14.92 | 15.04 | 1,043,198 | -0.04(-0.27%) |
Jul 29, 2024 | 15.14 | 15.17 | 15.01 | 15.08 | 595,962 | -0.04(-0.26%) |
Jul 26, 2024 | 15.30 | 15.30 | 15.04 | 15.12 | 625,388 | +0.07(+0.47%) |
Jul 25, 2024 | 15.11 | 15.15 | 14.95 | 15.05 | 729,962 | -0.02(-0.13%) |
Jul 24, 2024 | 15.25 | 15.25 | 15.05 | 15.07 | 556,975 | -0.10(-0.66%) |
Jul 23, 2024 | 15.28 | 15.28 | 15.16 | 15.17 | 369,948 | -0.10(-0.65%) |
Jul 22, 2024 | 15.15 | 15.30 | 15.14 | 15.27 | 341,425 | +0.15(+0.99%) |
Jul 19, 2024 | 15.22 | 15.28 | 15.12 | 15.12 | 343,416 | -0.05(-0.33%) |
Jul 18, 2024 | 15.38 | 15.38 | 15.10 | 15.17 | 658,019 | -0.17(-1.11%) |
Jul 17, 2024 | 15.40 | 15.42 | 15.22 | 15.34 | 733,097 | -0.06(-0.39%) |
Jul 16, 2024 | 15.59 | 15.60 | 15.38 | 15.40 | 717,353 | -0.13(-0.84%) |
Jul 15, 2024 | 15.56 | 15.56 | 15.49 | 15.53 | 458,357 | +0.03(+0.19%) |
Jul 12, 2024 | 15.59 | 15.64 | 15.48 | 15.50 | 446,789 | -0.03(-0.19%) |
Jul 11, 2024 | 15.57 | 15.64 | 15.52 | 15.53 | 412,979 | -0.05(-0.32%) |
Jul 10, 2024 | 15.49 | 15.62 | 15.48 | 15.58 | 409,460 | +0.07(+0.45%) |
Jul 09, 2024 | 15.58 | 15.59 | 15.46 | 15.51 | 459,970 | -0.08(-0.51%) |
Jul 08, 2024 | 15.54 | 15.60 | 15.49 | 15.59 | 454,146 | +0.14(+0.91%) |
Jul 05, 2024 | 15.45 | 15.48 | 15.40 | 15.45 | 324,726 | +0.00(+0.00%) |
Jul 03, 2024 | 15.40 | 15.51 | 15.40 | 15.45 | 300,535 | +0.02(+0.13%) |
Jul 02, 2024 | 15.17 | 15.45 | 15.14 | 15.43 | 703,799 | +0.27(+1.78%) |