Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 14.90 | 15.03 | 14.72 | 15.03 | 144,534 | +0.38(+2.59%) |
Sep 25, 2024 | 14.50 | 14.68 | 14.46 | 14.65 | 104,701 | +0.20(+1.38%) |
Sep 24, 2024 | 14.39 | 14.48 | 14.19 | 14.45 | 66,741 | +0.15(+1.05%) |
Sep 23, 2024 | 14.31 | 14.34 | 14.22 | 14.30 | 134,331 | +0.00(+0.00%) |
Sep 20, 2024 | 14.22 | 14.30 | 14.01 | 14.30 | 93,933 | +0.12(+0.85%) |
Sep 19, 2024 | 14.00 | 14.32 | 13.95 | 14.18 | 104,744 | +0.45(+3.28%) |
Sep 18, 2024 | 13.92 | 13.94 | 13.58 | 13.73 | 63,580 | -0.04(-0.29%) |
Sep 17, 2024 | 13.93 | 13.99 | 13.62 | 13.77 | 97,242 | -0.08(-0.58%) |
Sep 16, 2024 | 13.85 | 14.01 | 13.77 | 13.85 | 122,268 | -0.02(-0.14%) |
Sep 13, 2024 | 13.85 | 13.88 | 13.73 | 13.87 | 100,020 | +0.13(+0.95%) |
Sep 12, 2024 | 13.62 | 13.76 | 13.52 | 13.74 | 105,316 | +0.06(+0.44%) |
Sep 11, 2024 | 13.39 | 13.69 | 13.05 | 13.68 | 117,630 | +0.47(+3.56%) |
Sep 10, 2024 | 12.92 | 13.21 | 12.74 | 13.21 | 147,241 | +0.38(+2.96%) |
Sep 09, 2024 | 12.64 | 12.83 | 12.51 | 12.83 | 175,736 | +0.33(+2.64%) |
Sep 06, 2024 | 12.90 | 12.90 | 12.29 | 12.50 | 152,867 | -1.33(-9.62%) |
Sep 05, 2024 | 13.79 | 14.00 | 13.70 | 13.83 | 143,556 | -0.20(-1.43%) |
Sep 04, 2024 | 13.77 | 14.11 | 13.76 | 14.03 | 78,310 | +0.27(+1.96%) |
Sep 03, 2024 | 14.51 | 14.51 | 13.54 | 13.76 | 174,500 | -0.85(-5.82%) |
Aug 30, 2024 | 14.35 | 14.63 | 14.35 | 14.61 | 66,981 | +0.24(+1.67%) |
Aug 29, 2024 | 14.41 | 14.59 | 14.24 | 14.37 | 125,476 | -0.02(-0.14%) |
Aug 28, 2024 | 14.70 | 14.70 | 14.19 | 14.39 | 64,825 | -0.32(-2.18%) |
Aug 27, 2024 | 14.65 | 14.75 | 14.51 | 14.71 | 51,967 | +0.04(+0.27%) |
Aug 26, 2024 | 14.94 | 15.21 | 14.53 | 14.67 | 106,034 | -0.29(-1.94%) |
Aug 23, 2024 | 14.71 | 14.99 | 14.71 | 14.96 | 104,588 | +0.25(+1.70%) |
Aug 22, 2024 | 14.92 | 14.92 | 14.63 | 14.71 | 175,824 | -0.18(-1.21%) |
Aug 21, 2024 | 14.80 | 14.89 | 14.75 | 14.89 | 78,265 | +0.04(+0.27%) |
Aug 20, 2024 | 14.87 | 14.91 | 14.71 | 14.85 | 143,026 | +0.14(+0.95%) |
Aug 19, 2024 | 14.34 | 14.71 | 14.30 | 14.71 | 309,373 | +0.37(+2.58%) |
Aug 16, 2024 | 14.10 | 14.35 | 14.10 | 14.34 | 101,722 | +0.17(+1.20%) |
Aug 15, 2024 | 14.12 | 14.22 | 14.00 | 14.17 | 133,239 | +0.26(+1.87%) |
Aug 14, 2024 | 13.95 | 14.01 | 13.70 | 13.91 | 61,022 | -0.02(-0.14%) |
Aug 13, 2024 | 13.63 | 13.93 | 13.63 | 13.93 | 87,121 | +0.35(+2.58%) |
Aug 12, 2024 | 13.33 | 13.65 | 13.27 | 13.58 | 125,787 | +0.22(+1.65%) |
Aug 09, 2024 | 13.50 | 13.50 | 13.17 | 13.36 | 125,023 | -0.10(-0.74%) |
Aug 08, 2024 | 13.01 | 13.46 | 12.81 | 13.46 | 193,755 | +0.69(+5.40%) |
Aug 07, 2024 | 13.20 | 13.42 | 12.73 | 12.77 | 113,374 | -0.06(-0.46%) |
Aug 06, 2024 | 13.24 | 13.42 | 12.76 | 12.83 | 212,814 | -0.33(-2.50%) |
Aug 05, 2024 | 11.84 | 13.63 | 11.70 | 13.16 | 252,769 | +0.07(+0.52%) |
Aug 02, 2024 | 13.18 | 13.40 | 12.97 | 13.09 | 277,302 | +0.03(+0.22%) |
Aug 01, 2024 | 14.13 | 14.32 | 12.83 | 13.06 | 298,055 | -1.05(-7.47%) |
Jul 31, 2024 | 14.43 | 14.71 | 13.82 | 14.12 | 538,278 | +0.72(+5.34%) |
Jul 30, 2024 | 13.65 | 13.66 | 13.03 | 13.40 | 304,490 | -0.16(-1.21%) |
Jul 29, 2024 | 13.69 | 13.91 | 13.46 | 13.56 | 127,976 | +0.02(+0.14%) |
Jul 26, 2024 | 13.68 | 13.68 | 13.40 | 13.54 | 176,191 | +0.13(+0.94%) |
Jul 25, 2024 | 14.03 | 14.03 | 13.25 | 13.42 | 473,295 | -0.58(-4.15%) |
Jul 24, 2024 | 14.72 | 14.79 | 13.98 | 14.00 | 252,138 | -0.82(-5.55%) |
Jul 23, 2024 | 14.80 | 15.07 | 14.80 | 14.82 | 129,180 | -0.18(-1.23%) |
Jul 22, 2024 | 14.82 | 15.03 | 14.67 | 15.01 | 282,006 | +0.46(+3.19%) |
Jul 19, 2024 | 14.95 | 14.95 | 14.47 | 14.54 | 314,571 | -0.42(-2.78%) |
Jul 18, 2024 | 15.67 | 15.67 | 14.76 | 14.96 | 374,535 | -0.32(-2.09%) |
Jul 17, 2024 | 16.33 | 16.33 | 15.25 | 15.28 | 504,414 | -1.69(-9.98%) |
Jul 16, 2024 | 17.23 | 17.23 | 16.69 | 16.97 | 231,482 | -0.20(-1.18%) |
Jul 15, 2024 | 17.49 | 17.57 | 17.04 | 17.17 | 128,285 | -0.13(-0.73%) |
Jul 12, 2024 | 17.37 | 17.69 | 17.22 | 17.30 | 294,401 | -0.08(-0.45%) |
Jul 11, 2024 | 17.35 | 17.48 | 16.99 | 17.38 | 208,728 | +0.01(+0.06%) |
Jul 10, 2024 | 17.03 | 17.43 | 16.95 | 17.37 | 361,633 | +0.46(+2.75%) |
Jul 09, 2024 | 16.89 | 17.07 | 16.71 | 16.90 | 277,657 | -0.06(-0.34%) |
Jul 08, 2024 | 16.72 | 16.96 | 16.54 | 16.96 | 363,413 | +0.51(+3.12%) |
Jul 05, 2024 | 16.33 | 16.54 | 16.30 | 16.45 | 288,214 | +0.30(+1.89%) |
Jul 03, 2024 | 16.12 | 16.21 | 15.99 | 16.14 | 177,121 | +0.00(+0.00%) |
Jul 02, 2024 | 15.59 | 16.14 | 15.47 | 16.14 | 342,725 | +0.59(+3.81%) |