Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 14.66 | 14.66 | 14.56 | 14.61 | 98,813 | +0.01(+0.07%) |
Sep 19, 2024 | 14.63 | 14.70 | 14.55 | 14.60 | 207,952 | -0.13(-0.88%) |
Sep 18, 2024 | 14.68 | 14.85 | 14.56 | 14.73 | 273,348 | +0.10(+0.69%) |
Sep 17, 2024 | 14.78 | 14.78 | 14.61 | 14.63 | 138,781 | -0.20(-1.35%) |
Sep 16, 2024 | 14.74 | 14.83 | 14.70 | 14.83 | 1,624,281 | +0.35(+2.42%) |
Sep 13, 2024 | 14.52 | 14.69 | 14.42 | 14.48 | 3,699,017 | -0.06(-0.41%) |
Sep 12, 2024 | 14.66 | 14.66 | 14.40 | 14.54 | 1,906,413 | -0.07(-0.48%) |
Sep 11, 2024 | 14.53 | 14.61 | 14.43 | 14.61 | 507,261 | +0.00(+0.00%) |
Sep 10, 2024 | 14.59 | 14.62 | 14.51 | 14.61 | 688,516 | +0.00(+0.03%) |
Sep 09, 2024 | 14.52 | 14.67 | 14.52 | 14.61 | 61,852 | +0.04(+0.24%) |
Sep 06, 2024 | 14.69 | 14.69 | 14.55 | 14.57 | 66,542 | -0.07(-0.48%) |
Sep 05, 2024 | 14.62 | 14.67 | 14.56 | 14.64 | 90,804 | +0.16(+1.10%) |
Sep 04, 2024 | 14.45 | 14.57 | 14.43 | 14.48 | 52,382 | +0.13(+0.93%) |
Sep 03, 2024 | 14.45 | 14.50 | 14.32 | 14.35 | 762,082 | +0.20(+1.43%) |
Aug 30, 2024 | 14.09 | 14.17 | 14.06 | 14.14 | 85,316 | +0.01(+0.11%) |
Aug 29, 2024 | 14.10 | 14.15 | 14.03 | 14.13 | 71,356 | +0.19(+1.36%) |
Aug 28, 2024 | 13.96 | 14.04 | 13.91 | 13.94 | 48,608 | -0.22(-1.55%) |
Aug 27, 2024 | 14.10 | 14.20 | 14.10 | 14.16 | 81,204 | +0.13(+0.93%) |
Aug 26, 2024 | 14.10 | 14.10 | 13.95 | 14.03 | 51,672 | -0.01(-0.07%) |
Aug 23, 2024 | 13.86 | 14.06 | 13.86 | 14.04 | 71,361 | +0.29(+2.11%) |
Aug 22, 2024 | 13.92 | 13.92 | 13.70 | 13.75 | 127,882 | +0.14(+1.03%) |
Aug 21, 2024 | 13.54 | 13.61 | 13.44 | 13.61 | 117,783 | +0.15(+1.11%) |
Aug 20, 2024 | 13.37 | 13.50 | 13.16 | 13.46 | 909,985 | -0.11(-0.81%) |
Aug 19, 2024 | 13.35 | 13.57 | 13.35 | 13.57 | 65,361 | +0.07(+0.52%) |
Aug 16, 2024 | 13.26 | 13.50 | 13.26 | 13.50 | 80,731 | +0.12(+0.90%) |
Aug 15, 2024 | 13.30 | 13.44 | 13.30 | 13.38 | 265,703 | +0.00(+0.00%) |
Aug 14, 2024 | 13.25 | 13.38 | 13.20 | 13.38 | 70,353 | +0.19(+1.44%) |
Aug 13, 2024 | 13.06 | 13.19 | 13.00 | 13.19 | 121,564 | +0.29(+2.25%) |
Aug 12, 2024 | 12.99 | 13.08 | 12.88 | 12.90 | 35,900 | +0.05(+0.39%) |
Aug 09, 2024 | 12.80 | 12.85 | 12.76 | 12.85 | 40,522 | +0.15(+1.18%) |
Aug 08, 2024 | 12.69 | 12.75 | 12.63 | 12.70 | 123,527 | +0.08(+0.63%) |
Aug 07, 2024 | 12.74 | 12.74 | 12.60 | 12.62 | 59,643 | +0.28(+2.27%) |
Aug 06, 2024 | 12.36 | 12.45 | 12.25 | 12.34 | 108,729 | -0.12(-0.96%) |
Aug 05, 2024 | 12.43 | 12.50 | 12.39 | 12.46 | 92,703 | -0.29(-2.27%) |
Aug 02, 2024 | 12.71 | 12.79 | 12.69 | 12.75 | 80,402 | -0.04(-0.31%) |
Aug 01, 2024 | 13.01 | 13.02 | 12.73 | 12.79 | 61,839 | -0.17(-1.31%) |
Jul 31, 2024 | 12.92 | 13.00 | 12.89 | 12.96 | 47,970 | +0.01(+0.08%) |
Jul 30, 2024 | 12.92 | 12.97 | 12.88 | 12.95 | 100,021 | +0.00(+0.00%) |
Jul 29, 2024 | 12.96 | 13.00 | 12.91 | 12.95 | 46,667 | +0.13(+1.01%) |
Jul 26, 2024 | 12.76 | 12.84 | 12.76 | 12.82 | 55,134 | +0.13(+1.02%) |
Jul 25, 2024 | 12.71 | 12.79 | 12.69 | 12.69 | 122,663 | -0.11(-0.86%) |
Jul 24, 2024 | 12.80 | 12.87 | 12.77 | 12.80 | 50,325 | +0.04(+0.31%) |
Jul 23, 2024 | 12.80 | 12.82 | 12.73 | 12.76 | 535,580 | -0.03(-0.23%) |
Jul 22, 2024 | 12.87 | 12.91 | 12.68 | 12.79 | 199,276 | -0.10(-0.78%) |
Jul 19, 2024 | 12.82 | 12.90 | 12.76 | 12.89 | 88,327 | +0.09(+0.70%) |
Jul 18, 2024 | 12.82 | 12.89 | 12.77 | 12.80 | 77,507 | -0.02(-0.16%) |
Jul 17, 2024 | 12.65 | 12.82 | 12.65 | 12.82 | 102,917 | +0.12(+0.96%) |
Jul 16, 2024 | 12.50 | 12.70 | 12.50 | 12.70 | 259,101 | +0.24(+1.91%) |
Jul 15, 2024 | 12.47 | 12.52 | 12.44 | 12.46 | 86,308 | -0.10(-0.80%) |
Jul 12, 2024 | 12.50 | 12.61 | 12.48 | 12.56 | 1,049,274 | +0.20(+1.62%) |
Jul 11, 2024 | 12.28 | 12.37 | 12.20 | 12.36 | 161,789 | +0.17(+1.39%) |
Jul 10, 2024 | 11.97 | 12.20 | 11.97 | 12.19 | 164,788 | +0.12(+0.96%) |
Jul 09, 2024 | 12.03 | 12.20 | 11.96 | 12.07 | 2,656,557 | +0.01(+0.11%) |
Jul 08, 2024 | 12.13 | 12.16 | 11.94 | 12.06 | 1,703,746 | -0.11(-0.90%) |
Jul 05, 2024 | 12.02 | 12.17 | 11.98 | 12.17 | 177,407 | +0.31(+2.61%) |
Jul 03, 2024 | 11.51 | 11.88 | 11.51 | 11.86 | 316,903 | +0.06(+0.51%) |
Jul 02, 2024 | 11.84 | 11.84 | 11.67 | 11.80 | 1,436,868 | +0.02(+0.17%) |