Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 13.80 | 13.96 | 13.68 | 13.75 | 643,166 | -0.45(-3.17%) |
Sep 25, 2024 | 14.39 | 14.44 | 14.12 | 14.20 | 928,377 | -0.30(-2.07%) |
Sep 24, 2024 | 14.62 | 14.62 | 14.43 | 14.50 | 377,991 | +0.21(+1.47%) |
Sep 23, 2024 | 14.31 | 14.51 | 14.09 | 14.29 | 531,645 | -0.08(-0.56%) |
Sep 20, 2024 | 14.29 | 14.42 | 14.23 | 14.37 | 382,445 | +0.03(+0.21%) |
Sep 19, 2024 | 14.27 | 14.45 | 14.21 | 14.34 | 388,622 | +0.36(+2.58%) |
Sep 18, 2024 | 14.04 | 14.23 | 13.97 | 13.98 | 661,516 | -0.22(-1.55%) |
Sep 17, 2024 | 14.02 | 14.29 | 14.02 | 14.20 | 432,565 | +0.17(+1.21%) |
Sep 16, 2024 | 13.97 | 14.09 | 13.92 | 14.03 | 408,287 | +0.17(+1.23%) |
Sep 13, 2024 | 13.93 | 14.04 | 13.73 | 13.86 | 450,506 | -0.03(-0.22%) |
Sep 12, 2024 | 13.71 | 13.96 | 13.62 | 13.89 | 437,714 | +0.36(+2.66%) |
Sep 11, 2024 | 13.53 | 13.63 | 13.24 | 13.53 | 432,053 | +0.17(+1.27%) |
Sep 10, 2024 | 13.78 | 13.79 | 13.17 | 13.36 | 700,315 | -0.40(-2.91%) |
Sep 09, 2024 | 13.64 | 13.84 | 13.58 | 13.76 | 574,650 | +0.03(+0.22%) |
Sep 06, 2024 | 14.06 | 14.12 | 13.57 | 13.73 | 794,845 | -0.25(-1.79%) |
Sep 05, 2024 | 14.08 | 14.20 | 13.90 | 13.98 | 697,866 | +0.08(+0.58%) |
Sep 04, 2024 | 14.06 | 14.21 | 13.87 | 13.90 | 1,011,611 | -0.24(-1.70%) |
Sep 03, 2024 | 14.29 | 14.29 | 14.09 | 14.14 | 760,195 | -0.54(-3.68%) |
Aug 30, 2024 | 14.77 | 14.79 | 14.64 | 14.68 | 551,525 | -0.37(-2.46%) |
Aug 29, 2024 | 15.00 | 15.14 | 14.94 | 15.05 | 390,394 | +0.23(+1.55%) |
Aug 28, 2024 | 14.86 | 15.00 | 14.78 | 14.82 | 378,026 | -0.21(-1.40%) |
Aug 27, 2024 | 15.19 | 15.24 | 14.98 | 15.03 | 463,169 | -0.24(-1.57%) |
Aug 26, 2024 | 15.35 | 15.37 | 15.25 | 15.27 | 456,105 | +0.31(+2.07%) |
Aug 23, 2024 | 14.83 | 15.00 | 14.83 | 14.96 | 423,059 | +0.34(+2.33%) |
Aug 22, 2024 | 14.51 | 14.73 | 14.49 | 14.62 | 509,293 | +0.13(+0.90%) |
Aug 21, 2024 | 14.78 | 14.84 | 14.40 | 14.49 | 486,710 | -0.20(-1.36%) |
Aug 20, 2024 | 14.84 | 14.90 | 14.67 | 14.69 | 927,384 | -0.15(-1.01%) |
Aug 19, 2024 | 15.12 | 15.15 | 14.77 | 14.84 | 615,819 | -0.27(-1.79%) |
Aug 16, 2024 | 15.36 | 15.36 | 15.04 | 15.11 | 301,657 | -0.22(-1.44%) |
Aug 15, 2024 | 15.35 | 15.43 | 15.28 | 15.33 | 282,350 | +0.17(+1.12%) |
Aug 14, 2024 | 15.34 | 15.36 | 15.13 | 15.16 | 294,016 | -0.14(-0.92%) |
Aug 13, 2024 | 15.45 | 15.45 | 15.26 | 15.30 | 327,365 | -0.18(-1.16%) |
Aug 12, 2024 | 15.29 | 15.57 | 15.23 | 15.48 | 228,546 | +0.36(+2.38%) |
Aug 09, 2024 | 15.03 | 15.13 | 14.94 | 15.12 | 212,638 | +0.15(+1.00%) |
Aug 08, 2024 | 14.79 | 15.02 | 14.79 | 14.97 | 270,213 | +0.12(+0.81%) |
Aug 07, 2024 | 14.71 | 14.92 | 14.69 | 14.85 | 330,615 | +0.37(+2.56%) |
Aug 06, 2024 | 14.39 | 14.65 | 14.37 | 14.48 | 236,253 | -0.20(-1.36%) |
Aug 05, 2024 | 14.38 | 14.68 | 14.35 | 14.68 | 833,111 | +0.05(+0.34%) |
Aug 02, 2024 | 14.78 | 14.78 | 14.47 | 14.63 | 206,831 | -0.59(-3.88%) |
Aug 01, 2024 | 15.47 | 15.47 | 15.09 | 15.22 | 180,946 | -0.24(-1.55%) |
Jul 31, 2024 | 15.23 | 15.46 | 15.16 | 15.46 | 256,411 | +0.56(+3.76%) |
Jul 30, 2024 | 14.88 | 14.92 | 14.81 | 14.90 | 396,323 | -0.07(-0.47%) |
Jul 29, 2024 | 15.19 | 15.25 | 14.90 | 14.97 | 193,245 | -0.15(-0.99%) |
Jul 26, 2024 | 15.21 | 15.21 | 14.98 | 15.12 | 244,920 | -0.21(-1.37%) |
Jul 25, 2024 | 15.10 | 15.37 | 14.99 | 15.33 | 207,695 | +0.09(+0.59%) |
Jul 24, 2024 | 15.21 | 15.33 | 15.13 | 15.24 | 282,974 | +0.06(+0.40%) |
Jul 23, 2024 | 15.28 | 15.30 | 15.07 | 15.18 | 261,986 | -0.20(-1.30%) |
Jul 22, 2024 | 15.27 | 15.40 | 15.23 | 15.38 | 279,375 | -0.04(-0.26%) |
Jul 19, 2024 | 15.66 | 15.78 | 15.38 | 15.42 | 345,438 | -0.35(-2.22%) |
Jul 18, 2024 | 15.83 | 15.90 | 15.73 | 15.77 | 330,526 | -0.05(-0.32%) |
Jul 17, 2024 | 15.64 | 15.88 | 15.64 | 15.82 | 214,586 | +0.16(+1.02%) |
Jul 16, 2024 | 15.60 | 15.73 | 15.52 | 15.66 | 403,803 | -0.18(-1.14%) |
Jul 15, 2024 | 15.88 | 15.89 | 15.78 | 15.84 | 305,970 | -0.05(-0.31%) |
Jul 12, 2024 | 16.00 | 16.01 | 15.88 | 15.89 | 291,526 | -0.07(-0.44%) |
Jul 11, 2024 | 15.86 | 15.97 | 15.82 | 15.96 | 260,835 | +0.04(+0.25%) |
Jul 10, 2024 | 15.80 | 16.00 | 15.77 | 15.92 | 299,418 | +0.05(+0.32%) |
Jul 09, 2024 | 16.07 | 16.07 | 15.85 | 15.87 | 365,916 | -0.18(-1.12%) |
Jul 08, 2024 | 16.08 | 16.12 | 16.03 | 16.05 | 317,049 | -0.14(-0.86%) |
Jul 05, 2024 | 16.29 | 16.39 | 16.16 | 16.19 | 372,727 | +0.00(+0.00%) |
Jul 03, 2024 | 16.14 | 16.24 | 16.09 | 16.19 | 348,795 | +0.05(+0.31%) |
Jul 02, 2024 | 16.20 | 16.22 | 16.09 | 16.14 | 415,621 | -0.01(-0.06%) |