Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 15.00 | 15.43 | 14.89 | 15.38 | 2,378,514 | +0.66(+4.48%) |
Sep 18, 2024 | 14.78 | 14.99 | 14.28 | 14.72 | 3,662,785 | +0.03(+0.20%) |
Sep 17, 2024 | 14.46 | 14.79 | 14.30 | 14.69 | 4,325,337 | +0.45(+3.16%) |
Sep 16, 2024 | 14.32 | 14.41 | 14.10 | 14.24 | 2,274,842 | -0.07(-0.49%) |
Sep 13, 2024 | 14.14 | 14.34 | 14.14 | 14.31 | 2,094,010 | +0.46(+3.32%) |
Sep 12, 2024 | 14.02 | 14.05 | 13.81 | 13.85 | 1,328,002 | -0.05(-0.36%) |
Sep 11, 2024 | 13.72 | 13.94 | 13.52 | 13.90 | 2,704,379 | +0.02(+0.14%) |
Sep 10, 2024 | 13.97 | 13.97 | 13.48 | 13.88 | 2,055,984 | +0.03(+0.22%) |
Sep 09, 2024 | 13.77 | 14.09 | 13.71 | 13.85 | 2,246,834 | +0.04(+0.29%) |
Sep 06, 2024 | 14.18 | 14.30 | 13.78 | 13.81 | 2,295,323 | -0.32(-2.26%) |
Sep 05, 2024 | 14.22 | 14.33 | 13.93 | 14.13 | 2,888,148 | +0.04(+0.28%) |
Sep 04, 2024 | 13.98 | 14.15 | 13.77 | 14.09 | 1,609,870 | +0.07(+0.50%) |
Sep 03, 2024 | 14.02 | 14.27 | 13.91 | 14.02 | 1,268,736 | -0.20(-1.41%) |
Aug 30, 2024 | 14.39 | 14.49 | 14.04 | 14.22 | 1,404,660 | -0.14(-0.97%) |
Aug 29, 2024 | 14.48 | 14.60 | 14.25 | 14.36 | 954,880 | +0.05(+0.35%) |
Aug 28, 2024 | 14.33 | 14.60 | 14.10 | 14.31 | 978,507 | -0.15(-1.04%) |
Aug 27, 2024 | 14.34 | 14.55 | 14.13 | 14.46 | 1,138,712 | -0.02(-0.14%) |
Aug 26, 2024 | 14.81 | 14.82 | 14.47 | 14.48 | 1,141,808 | -0.16(-1.09%) |
Aug 23, 2024 | 14.11 | 14.86 | 14.06 | 14.64 | 2,702,541 | +0.71(+5.10%) |
Aug 22, 2024 | 14.05 | 14.21 | 13.89 | 13.93 | 906,709 | -0.08(-0.57%) |
Aug 21, 2024 | 14.12 | 14.12 | 13.82 | 14.01 | 963,405 | +0.07(+0.50%) |
Aug 20, 2024 | 14.23 | 14.32 | 13.94 | 13.94 | 1,180,691 | -0.38(-2.65%) |
Aug 19, 2024 | 13.95 | 14.33 | 13.85 | 14.32 | 1,557,208 | +0.41(+2.95%) |
Aug 16, 2024 | 13.39 | 13.98 | 13.39 | 13.91 | 1,502,883 | +0.46(+3.42%) |
Aug 15, 2024 | 13.27 | 13.62 | 13.27 | 13.45 | 1,389,244 | +0.50(+3.86%) |
Aug 14, 2024 | 13.10 | 13.26 | 12.90 | 12.95 | 1,514,075 | -0.28(-2.12%) |
Aug 13, 2024 | 13.20 | 13.32 | 12.95 | 13.23 | 1,063,550 | +0.19(+1.46%) |
Aug 12, 2024 | 13.27 | 13.50 | 12.94 | 13.04 | 1,205,019 | -0.04(-0.31%) |
Aug 09, 2024 | 13.12 | 13.20 | 12.89 | 13.08 | 1,327,484 | -0.05(-0.38%) |
Aug 08, 2024 | 13.08 | 13.20 | 12.81 | 13.13 | 1,538,034 | +0.32(+2.50%) |
Aug 07, 2024 | 13.01 | 13.11 | 12.73 | 12.81 | 1,483,338 | +0.14(+1.10%) |
Aug 06, 2024 | 12.58 | 12.90 | 12.35 | 12.67 | 1,895,091 | +0.10(+0.80%) |
Aug 05, 2024 | 12.07 | 12.76 | 11.97 | 12.57 | 2,471,091 | -0.31(-2.41%) |
Aug 02, 2024 | 12.75 | 12.92 | 12.31 | 12.88 | 3,412,737 | -0.31(-2.35%) |
Aug 01, 2024 | 13.94 | 13.98 | 13.06 | 13.19 | 2,567,247 | -0.79(-5.65%) |
Jul 31, 2024 | 13.98 | 14.39 | 13.75 | 13.98 | 2,248,292 | +0.02(+0.14%) |
Jul 30, 2024 | 14.04 | 14.23 | 13.84 | 13.96 | 2,393,820 | +0.00(+0.00%) |
Jul 29, 2024 | 14.48 | 14.55 | 13.91 | 13.96 | 2,919,318 | -0.44(-3.06%) |
Jul 26, 2024 | 13.69 | 14.51 | 13.68 | 14.40 | 4,492,628 | +0.92(+6.82%) |
Jul 25, 2024 | 12.90 | 13.50 | 12.83 | 13.48 | 3,086,844 | +0.53(+4.09%) |
Jul 24, 2024 | 13.68 | 13.86 | 12.91 | 12.95 | 2,893,558 | -0.88(-6.36%) |
Jul 23, 2024 | 13.46 | 13.92 | 13.11 | 13.83 | 5,114,181 | -0.85(-5.79%) |
Jul 22, 2024 | 14.38 | 14.74 | 14.12 | 14.68 | 2,513,208 | +0.29(+2.02%) |
Jul 19, 2024 | 14.22 | 14.54 | 14.10 | 14.39 | 2,055,108 | +0.12(+0.84%) |
Jul 18, 2024 | 14.39 | 14.79 | 14.15 | 14.27 | 2,663,504 | -0.24(-1.65%) |
Jul 17, 2024 | 14.40 | 14.86 | 14.26 | 14.51 | 2,847,720 | -0.16(-1.09%) |
Jul 16, 2024 | 14.00 | 14.72 | 13.96 | 14.67 | 3,564,608 | +0.71(+5.09%) |
Jul 15, 2024 | 13.87 | 14.02 | 13.79 | 13.96 | 3,160,430 | +0.35(+2.57%) |
Jul 12, 2024 | 13.63 | 13.73 | 13.43 | 13.61 | 1,719,473 | +0.08(+0.59%) |
Jul 11, 2024 | 13.20 | 13.58 | 13.04 | 13.53 | 2,811,804 | +0.73(+5.70%) |
Jul 10, 2024 | 12.54 | 12.91 | 12.53 | 12.80 | 2,986,581 | +0.27(+2.15%) |
Jul 09, 2024 | 12.38 | 12.54 | 12.31 | 12.53 | 2,347,662 | +0.03(+0.24%) |
Jul 08, 2024 | 12.90 | 12.96 | 12.47 | 12.50 | 1,403,301 | -0.25(-1.96%) |
Jul 05, 2024 | 13.03 | 13.08 | 12.71 | 12.75 | 1,905,781 | -0.24(-1.85%) |
Jul 03, 2024 | 13.18 | 13.36 | 12.96 | 12.99 | 1,411,820 | -0.20(-1.52%) |
Jul 02, 2024 | 12.85 | 13.25 | 12.85 | 13.19 | 1,487,301 | +0.36(+2.81%) |