Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 18, 2024 | 14.69 | 15.25 | 14.69 | 15.03 | 5,208,213 | +0.35(+2.38%) |
Sep 17, 2024 | 14.63 | 14.79 | 14.58 | 14.68 | 2,477,480 | +0.12(+0.82%) |
Sep 16, 2024 | 14.50 | 14.64 | 14.42 | 14.56 | 2,243,337 | +0.10(+0.69%) |
Sep 13, 2024 | 14.05 | 14.53 | 14.01 | 14.46 | 4,042,994 | +0.46(+3.29%) |
Sep 12, 2024 | 13.47 | 14.01 | 13.12 | 14.00 | 4,470,861 | +0.56(+4.17%) |
Sep 11, 2024 | 13.47 | 13.51 | 13.22 | 13.44 | 1,338,244 | -0.11(-0.81%) |
Sep 10, 2024 | 13.49 | 13.61 | 13.31 | 13.55 | 1,663,463 | +0.08(+0.59%) |
Sep 09, 2024 | 13.47 | 13.49 | 13.20 | 13.47 | 1,985,582 | +0.07(+0.52%) |
Sep 06, 2024 | 13.14 | 13.41 | 13.11 | 13.40 | 2,703,370 | +0.31(+2.37%) |
Sep 05, 2024 | 13.19 | 13.19 | 13.00 | 13.09 | 1,868,336 | +0.05(+0.38%) |
Sep 04, 2024 | 13.16 | 13.31 | 13.00 | 13.04 | 2,414,677 | -0.22(-1.66%) |
Sep 03, 2024 | 13.48 | 13.52 | 13.12 | 13.26 | 3,354,477 | -0.34(-2.50%) |
Aug 30, 2024 | 13.72 | 13.80 | 13.48 | 13.60 | 2,569,886 | -0.08(-0.58%) |
Aug 29, 2024 | 13.70 | 13.85 | 13.61 | 13.68 | 2,858,385 | +0.13(+0.96%) |
Aug 28, 2024 | 13.53 | 13.66 | 13.51 | 13.55 | 1,827,357 | -0.06(-0.44%) |
Aug 27, 2024 | 13.49 | 13.66 | 13.43 | 13.61 | 2,696,063 | +0.10(+0.74%) |
Aug 26, 2024 | 13.40 | 13.57 | 13.38 | 13.51 | 2,162,373 | +0.18(+1.35%) |
Aug 23, 2024 | 13.23 | 13.48 | 13.17 | 13.33 | 2,644,849 | +0.17(+1.29%) |
Aug 22, 2024 | 13.15 | 13.24 | 13.10 | 13.16 | 1,957,807 | +0.01(+0.08%) |
Aug 21, 2024 | 12.95 | 13.18 | 12.95 | 13.15 | 2,711,025 | +0.26(+2.02%) |
Aug 20, 2024 | 13.10 | 13.12 | 12.89 | 12.89 | 2,873,039 | -0.27(-2.05%) |
Aug 19, 2024 | 13.34 | 13.34 | 13.02 | 13.16 | 4,723,711 | -0.22(-1.64%) |
Aug 16, 2024 | 13.33 | 13.47 | 13.24 | 13.38 | 2,869,856 | -0.03(-0.22%) |
Aug 15, 2024 | 13.28 | 13.53 | 13.16 | 13.41 | 6,072,075 | +0.23(+1.76%) |
Aug 14, 2024 | 13.15 | 13.25 | 13.05 | 13.18 | 2,043,011 | +0.09(+0.67%) |
Aug 13, 2024 | 13.12 | 13.17 | 12.99 | 13.09 | 2,256,752 | +0.14(+1.05%) |
Aug 12, 2024 | 13.18 | 13.32 | 12.93 | 12.95 | 3,125,482 | -0.17(-1.33%) |
Aug 09, 2024 | 13.14 | 13.26 | 13.05 | 13.13 | 1,902,633 | +0.04(+0.30%) |
Aug 08, 2024 | 13.07 | 13.18 | 12.86 | 13.09 | 2,073,158 | +0.23(+1.81%) |
Aug 07, 2024 | 13.28 | 13.31 | 12.79 | 12.86 | 3,992,587 | -0.30(-2.28%) |
Aug 06, 2024 | 12.98 | 13.26 | 12.77 | 13.16 | 2,842,692 | +0.29(+2.26%) |
Aug 05, 2024 | 12.50 | 12.94 | 12.26 | 12.87 | 5,709,149 | -0.06(-0.45%) |
Aug 02, 2024 | 12.59 | 13.43 | 12.46 | 12.93 | 7,168,351 | +0.14(+1.06%) |
Aug 01, 2024 | 13.13 | 13.17 | 12.72 | 12.79 | 2,991,432 | -0.29(-2.22%) |
Jul 31, 2024 | 13.30 | 13.38 | 13.08 | 13.08 | 2,034,367 | -0.09(-0.66%) |
Jul 30, 2024 | 13.22 | 13.24 | 13.10 | 13.17 | 1,799,083 | +0.05(+0.37%) |
Jul 29, 2024 | 13.27 | 13.34 | 13.05 | 13.12 | 1,974,250 | -0.08(-0.59%) |
Jul 26, 2024 | 12.84 | 13.23 | 12.75 | 13.20 | 2,810,101 | +0.57(+4.53%) |
Jul 25, 2024 | 12.65 | 12.91 | 12.57 | 12.63 | 2,613,914 | +0.00(+0.00%) |
Jul 24, 2024 | 12.76 | 12.86 | 12.63 | 12.63 | 2,566,008 | -0.25(-1.96%) |
Jul 23, 2024 | 12.97 | 13.12 | 12.80 | 12.88 | 3,152,260 | -0.10(-0.75%) |
Jul 22, 2024 | 12.77 | 12.99 | 12.64 | 12.97 | 3,508,929 | +0.27(+2.14%) |
Jul 19, 2024 | 12.66 | 12.81 | 12.57 | 12.70 | 2,591,776 | +0.06(+0.46%) |
Jul 18, 2024 | 12.98 | 13.12 | 12.47 | 12.64 | 3,808,353 | -0.43(-3.26%) |
Jul 17, 2024 | 13.08 | 13.60 | 12.85 | 13.07 | 6,379,463 | -0.21(-1.60%) |
Jul 16, 2024 | 12.84 | 13.37 | 12.74 | 13.28 | 7,093,795 | +0.34(+2.62%) |
Jul 15, 2024 | 12.00 | 13.06 | 11.64 | 12.94 | 16,811,826 | +0.46(+3.65%) |
Jul 12, 2024 | 15.16 | 15.40 | 11.87 | 12.49 | 39,653,528 | -2.56(-17.00%) |
Jul 11, 2024 | 14.89 | 15.07 | 14.82 | 15.05 | 4,088,582 | +0.43(+2.92%) |
Jul 10, 2024 | 14.55 | 14.68 | 14.39 | 14.62 | 3,216,250 | +0.23(+1.62%) |
Jul 09, 2024 | 14.43 | 14.55 | 14.30 | 14.39 | 2,046,848 | -0.04(-0.27%) |
Jul 08, 2024 | 14.28 | 14.48 | 14.28 | 14.43 | 1,893,718 | +0.15(+1.02%) |
Jul 05, 2024 | 14.21 | 14.56 | 14.19 | 14.28 | 2,914,957 | +0.04(+0.27%) |
Jul 03, 2024 | 14.16 | 14.32 | 14.09 | 14.24 | 2,429,860 | +0.15(+1.03%) |
Jul 02, 2024 | 13.75 | 14.16 | 13.73 | 14.10 | 2,885,245 | +0.35(+2.54%) |