Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 18, 2024 | 15.59 | 15.72 | 15.44 | 15.55 | 1,045,752 | +0.01(+0.06%) |
Sep 17, 2024 | 15.73 | 15.77 | 15.53 | 15.54 | 976,616 | -0.15(-0.96%) |
Sep 16, 2024 | 15.64 | 15.72 | 15.60 | 15.69 | 1,042,667 | +0.11(+0.71%) |
Sep 13, 2024 | 15.77 | 15.90 | 15.56 | 15.58 | 1,081,611 | +0.16(+1.04%) |
Sep 12, 2024 | 15.45 | 15.46 | 15.32 | 15.42 | 1,188,819 | +0.07(+0.46%) |
Sep 11, 2024 | 15.29 | 15.36 | 15.15 | 15.35 | 843,667 | +0.05(+0.33%) |
Sep 10, 2024 | 15.36 | 15.41 | 15.22 | 15.30 | 889,129 | -0.13(-0.84%) |
Sep 09, 2024 | 15.46 | 15.51 | 15.38 | 15.43 | 605,848 | +0.08(+0.52%) |
Sep 06, 2024 | 15.54 | 15.56 | 15.31 | 15.35 | 793,884 | -0.15(-0.97%) |
Sep 05, 2024 | 15.45 | 15.58 | 15.41 | 15.50 | 742,200 | +0.53(+3.54%) |
Sep 04, 2024 | 14.89 | 15.05 | 14.86 | 14.97 | 743,074 | +0.08(+0.54%) |
Sep 03, 2024 | 14.90 | 15.02 | 14.83 | 14.89 | 477,286 | +0.24(+1.64%) |
Aug 30, 2024 | 14.54 | 14.65 | 14.53 | 14.65 | 624,336 | +0.01(+0.07%) |
Aug 29, 2024 | 14.73 | 14.76 | 14.63 | 14.64 | 259,050 | +0.00(+0.00%) |
Aug 28, 2024 | 14.79 | 14.87 | 14.60 | 14.64 | 483,243 | -0.45(-2.98%) |
Aug 27, 2024 | 15.05 | 15.13 | 15.02 | 15.09 | 269,244 | +0.07(+0.47%) |
Aug 26, 2024 | 15.12 | 15.15 | 15.01 | 15.02 | 260,856 | -0.04(-0.27%) |
Aug 23, 2024 | 14.85 | 15.10 | 14.85 | 15.06 | 593,368 | +0.41(+2.80%) |
Aug 22, 2024 | 14.77 | 14.77 | 14.63 | 14.65 | 372,940 | -0.12(-0.81%) |
Aug 21, 2024 | 14.62 | 14.78 | 14.62 | 14.77 | 483,386 | +0.23(+1.58%) |
Aug 20, 2024 | 14.52 | 14.58 | 14.48 | 14.54 | 554,037 | +0.06(+0.41%) |
Aug 19, 2024 | 14.34 | 14.58 | 14.34 | 14.48 | 417,727 | +0.33(+2.33%) |
Aug 16, 2024 | 14.04 | 14.15 | 13.98 | 14.15 | 519,230 | +0.00(+0.00%) |
Aug 15, 2024 | 14.16 | 14.18 | 14.08 | 14.15 | 790,334 | +0.01(+0.07%) |
Aug 14, 2024 | 14.17 | 14.17 | 14.10 | 14.14 | 425,750 | -0.06(-0.42%) |
Aug 13, 2024 | 14.21 | 14.23 | 14.10 | 14.20 | 641,179 | +0.26(+1.87%) |
Aug 12, 2024 | 13.98 | 14.05 | 13.87 | 13.94 | 400,882 | -0.09(-0.64%) |
Aug 09, 2024 | 14.05 | 14.08 | 13.84 | 14.03 | 421,310 | -0.17(-1.20%) |
Aug 08, 2024 | 14.20 | 14.27 | 14.11 | 14.20 | 590,618 | +0.40(+2.90%) |
Aug 07, 2024 | 13.95 | 14.07 | 13.77 | 13.80 | 780,974 | +0.47(+3.53%) |
Aug 06, 2024 | 13.21 | 13.41 | 13.18 | 13.33 | 687,963 | -0.29(-2.13%) |
Aug 05, 2024 | 13.74 | 13.80 | 13.58 | 13.62 | 647,530 | -0.65(-4.56%) |
Aug 02, 2024 | 14.22 | 14.29 | 14.11 | 14.27 | 695,633 | +0.07(+0.49%) |
Aug 01, 2024 | 14.23 | 14.30 | 14.14 | 14.20 | 555,539 | -0.37(-2.54%) |
Jul 31, 2024 | 14.53 | 14.67 | 14.46 | 14.57 | 641,421 | +0.42(+2.97%) |
Jul 30, 2024 | 14.12 | 14.18 | 14.05 | 14.15 | 252,187 | +0.00(+0.00%) |
Jul 29, 2024 | 14.13 | 14.20 | 14.07 | 14.15 | 315,962 | +0.05(+0.35%) |
Jul 26, 2024 | 13.98 | 14.12 | 13.94 | 14.10 | 353,965 | +0.25(+1.81%) |
Jul 25, 2024 | 13.74 | 13.90 | 13.74 | 13.85 | 436,169 | +0.14(+1.02%) |
Jul 24, 2024 | 13.70 | 13.81 | 13.70 | 13.71 | 399,141 | +0.08(+0.59%) |
Jul 23, 2024 | 13.69 | 13.71 | 13.59 | 13.63 | 434,747 | -0.08(-0.58%) |
Jul 22, 2024 | 13.46 | 13.71 | 13.46 | 13.71 | 858,118 | +0.37(+2.77%) |
Jul 19, 2024 | 13.54 | 13.54 | 13.32 | 13.34 | 291,432 | -0.25(-1.84%) |
Jul 18, 2024 | 13.64 | 13.65 | 13.53 | 13.59 | 453,049 | +0.14(+1.04%) |
Jul 17, 2024 | 13.32 | 13.54 | 13.27 | 13.45 | 629,502 | +0.13(+0.98%) |
Jul 16, 2024 | 13.24 | 13.36 | 13.22 | 13.32 | 434,782 | +0.16(+1.22%) |
Jul 15, 2024 | 13.31 | 13.31 | 13.15 | 13.16 | 383,504 | -0.24(-1.79%) |
Jul 12, 2024 | 13.42 | 13.43 | 13.37 | 13.40 | 826,429 | +0.04(+0.30%) |
Jul 11, 2024 | 13.25 | 13.39 | 13.25 | 13.36 | 863,592 | +0.10(+0.75%) |
Jul 10, 2024 | 13.21 | 13.35 | 13.13 | 13.26 | 1,075,551 | +0.12(+0.91%) |
Jul 09, 2024 | 13.14 | 13.19 | 13.11 | 13.14 | 1,078,331 | -0.05(-0.38%) |
Jul 08, 2024 | 13.25 | 13.29 | 13.12 | 13.19 | 1,170,596 | -0.10(-0.75%) |
Jul 05, 2024 | 13.34 | 13.36 | 13.24 | 13.29 | 613,802 | -0.08(-0.60%) |
Jul 03, 2024 | 13.30 | 13.37 | 13.24 | 13.37 | 356,663 | +0.08(+0.60%) |
Jul 02, 2024 | 13.15 | 13.30 | 13.13 | 13.29 | 912,843 | -0.09(-0.67%) |