Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 14.50 | 14.51 | 14.29 | 14.31 | 4,995,557 | -0.28(-1.92%) |
Sep 19, 2024 | 14.53 | 14.70 | 14.33 | 14.59 | 2,155,795 | +0.35(+2.46%) |
Sep 18, 2024 | 14.21 | 14.69 | 14.06 | 14.24 | 2,090,723 | +0.04(+0.28%) |
Sep 17, 2024 | 14.23 | 14.48 | 14.15 | 14.20 | 1,563,469 | +0.05(+0.35%) |
Sep 16, 2024 | 14.06 | 14.26 | 13.92 | 14.15 | 2,195,387 | +0.13(+0.93%) |
Sep 13, 2024 | 13.82 | 14.04 | 13.82 | 14.02 | 2,078,074 | +0.33(+2.41%) |
Sep 12, 2024 | 13.84 | 13.87 | 13.63 | 13.69 | 1,865,460 | -0.09(-0.65%) |
Sep 11, 2024 | 13.85 | 13.88 | 13.49 | 13.78 | 2,113,938 | -0.21(-1.50%) |
Sep 10, 2024 | 14.20 | 14.20 | 13.74 | 13.99 | 1,932,160 | -0.16(-1.13%) |
Sep 09, 2024 | 14.04 | 14.23 | 13.95 | 14.15 | 1,682,220 | +0.14(+1.00%) |
Sep 06, 2024 | 14.40 | 14.47 | 13.97 | 14.01 | 1,933,657 | -0.30(-2.10%) |
Sep 05, 2024 | 14.68 | 14.69 | 14.27 | 14.31 | 1,281,672 | -0.35(-2.39%) |
Sep 04, 2024 | 14.74 | 14.91 | 14.55 | 14.66 | 1,317,415 | -0.15(-1.01%) |
Sep 03, 2024 | 14.84 | 15.02 | 14.74 | 14.81 | 1,600,852 | -0.17(-1.13%) |
Aug 30, 2024 | 14.81 | 14.99 | 14.74 | 14.98 | 1,602,869 | +0.20(+1.35%) |
Aug 29, 2024 | 14.79 | 14.90 | 14.58 | 14.78 | 1,124,799 | +0.08(+0.54%) |
Aug 28, 2024 | 14.49 | 14.76 | 14.48 | 14.70 | 1,459,674 | +0.18(+1.24%) |
Aug 27, 2024 | 14.50 | 14.59 | 14.38 | 14.52 | 1,508,716 | -0.06(-0.41%) |
Aug 26, 2024 | 14.91 | 14.92 | 14.57 | 14.58 | 1,536,423 | -0.18(-1.22%) |
Aug 23, 2024 | 14.34 | 14.95 | 14.29 | 14.76 | 1,840,330 | +0.54(+3.80%) |
Aug 22, 2024 | 14.18 | 14.29 | 14.11 | 14.22 | 925,479 | +0.06(+0.42%) |
Aug 21, 2024 | 14.25 | 14.25 | 14.01 | 14.16 | 1,036,781 | +0.01(+0.07%) |
Aug 20, 2024 | 14.24 | 14.27 | 14.08 | 14.15 | 1,470,721 | -0.17(-1.19%) |
Aug 19, 2024 | 14.13 | 14.34 | 14.12 | 14.32 | 1,677,520 | +0.20(+1.42%) |
Aug 16, 2024 | 13.86 | 14.15 | 13.77 | 14.12 | 1,655,771 | +0.22(+1.58%) |
Aug 15, 2024 | 13.90 | 14.12 | 13.88 | 13.90 | 2,258,728 | +0.28(+2.06%) |
Aug 14, 2024 | 13.70 | 13.70 | 13.50 | 13.62 | 1,640,319 | +0.01(+0.07%) |
Aug 13, 2024 | 13.63 | 13.64 | 13.39 | 13.61 | 1,201,493 | +0.12(+0.89%) |
Aug 12, 2024 | 13.79 | 13.94 | 13.43 | 13.49 | 1,625,005 | -0.17(-1.24%) |
Aug 09, 2024 | 13.70 | 13.72 | 13.52 | 13.66 | 2,072,743 | -0.04(-0.29%) |
Aug 08, 2024 | 13.67 | 13.75 | 13.51 | 13.70 | 1,978,361 | +0.21(+1.56%) |
Aug 07, 2024 | 13.76 | 13.86 | 13.43 | 13.49 | 2,637,601 | +0.00(+0.00%) |
Aug 06, 2024 | 13.58 | 13.81 | 13.45 | 13.49 | 6,614,901 | -0.07(-0.52%) |
Aug 05, 2024 | 13.56 | 13.79 | 13.15 | 13.56 | 3,189,714 | -0.59(-4.17%) |
Aug 02, 2024 | 14.25 | 14.28 | 13.86 | 14.15 | 2,930,205 | -0.50(-3.41%) |
Aug 01, 2024 | 15.32 | 15.36 | 14.54 | 14.65 | 2,660,289 | -0.69(-4.50%) |
Jul 31, 2024 | 15.52 | 15.62 | 15.32 | 15.34 | 3,190,571 | -0.17(-1.10%) |
Jul 30, 2024 | 15.41 | 15.59 | 15.37 | 15.51 | 2,659,662 | +0.19(+1.24%) |
Jul 29, 2024 | 15.65 | 15.65 | 15.31 | 15.32 | 2,536,557 | -0.23(-1.48%) |
Jul 26, 2024 | 15.44 | 15.62 | 15.36 | 15.55 | 2,199,653 | +0.23(+1.50%) |
Jul 25, 2024 | 14.89 | 15.46 | 14.87 | 15.32 | 4,112,870 | +0.43(+2.89%) |
Jul 24, 2024 | 14.98 | 15.23 | 14.85 | 14.89 | 3,546,159 | -0.14(-0.93%) |
Jul 23, 2024 | 14.68 | 15.11 | 14.65 | 15.03 | 3,726,042 | +0.22(+1.49%) |
Jul 22, 2024 | 14.53 | 14.90 | 14.37 | 14.81 | 2,502,225 | +0.23(+1.58%) |
Jul 19, 2024 | 14.32 | 14.64 | 14.24 | 14.58 | 3,652,744 | +0.22(+1.53%) |
Jul 18, 2024 | 14.56 | 14.91 | 14.34 | 14.36 | 7,623,034 | -0.89(-5.84%) |
Jul 17, 2024 | 15.17 | 15.53 | 15.17 | 15.25 | 5,586,718 | -0.11(-0.72%) |
Jul 16, 2024 | 14.86 | 15.38 | 14.81 | 15.36 | 3,124,894 | +0.61(+4.14%) |
Jul 15, 2024 | 14.64 | 14.90 | 14.57 | 14.75 | 2,481,933 | +0.32(+2.22%) |
Jul 12, 2024 | 14.49 | 14.51 | 14.34 | 14.43 | 2,710,015 | +0.02(+0.14%) |
Jul 11, 2024 | 14.05 | 14.52 | 14.05 | 14.41 | 2,796,766 | +0.41(+2.93%) |
Jul 10, 2024 | 13.65 | 14.01 | 13.63 | 14.00 | 2,499,330 | +0.34(+2.49%) |
Jul 09, 2024 | 13.38 | 13.71 | 13.32 | 13.66 | 1,637,469 | +0.25(+1.86%) |
Jul 08, 2024 | 13.52 | 13.63 | 13.39 | 13.41 | 1,800,190 | +0.00(+0.00%) |
Jul 05, 2024 | 13.58 | 13.60 | 13.38 | 13.41 | 4,390,726 | -0.16(-1.18%) |
Jul 03, 2024 | 13.89 | 13.89 | 13.57 | 13.57 | 1,288,671 | -0.24(-1.74%) |
Jul 02, 2024 | 13.65 | 13.86 | 13.61 | 13.81 | 1,345,715 | +0.15(+1.10%) |