Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 15.00 | 15.34 | 14.21 | 14.32 | 28,865 | -0.90(-5.91%) |
Sep 25, 2024 | 15.33 | 15.50 | 14.91 | 15.22 | 15,164 | -0.07(-0.46%) |
Sep 24, 2024 | 14.58 | 15.29 | 14.58 | 15.29 | 39,249 | +0.68(+4.65%) |
Sep 23, 2024 | 14.94 | 14.94 | 14.47 | 14.61 | 24,499 | -0.27(-1.81%) |
Sep 20, 2024 | 14.88 | 15.28 | 14.50 | 14.88 | 89,757 | -0.01(-0.07%) |
Sep 19, 2024 | 14.59 | 14.98 | 14.45 | 14.89 | 22,840 | +0.72(+5.08%) |
Sep 18, 2024 | 14.32 | 14.80 | 14.17 | 14.17 | 17,090 | -0.29(-2.01%) |
Sep 17, 2024 | 14.61 | 14.71 | 14.19 | 14.46 | 21,811 | +0.02(+0.14%) |
Sep 16, 2024 | 14.95 | 14.95 | 14.38 | 14.44 | 24,514 | -0.49(-3.28%) |
Sep 13, 2024 | 14.49 | 15.13 | 14.41 | 14.93 | 42,556 | +0.68(+4.77%) |
Sep 12, 2024 | 13.96 | 14.50 | 13.20 | 14.25 | 64,022 | +0.29(+2.08%) |
Sep 11, 2024 | 14.53 | 15.08 | 13.96 | 13.96 | 31,164 | -0.72(-4.90%) |
Sep 10, 2024 | 14.70 | 15.00 | 14.32 | 14.68 | 30,469 | +0.26(+1.80%) |
Sep 09, 2024 | 16.50 | 16.50 | 14.20 | 14.42 | 112,181 | -0.08(-0.55%) |
Sep 06, 2024 | 13.51 | 14.60 | 13.13 | 14.50 | 142,753 | +1.13(+8.45%) |
Sep 05, 2024 | 13.43 | 13.73 | 13.26 | 13.37 | 13,571 | -0.06(-0.45%) |
Sep 04, 2024 | 13.26 | 13.74 | 13.26 | 13.43 | 16,816 | +0.00(+0.00%) |
Sep 03, 2024 | 13.93 | 14.69 | 13.20 | 13.43 | 23,259 | -0.59(-4.21%) |
Aug 30, 2024 | 14.36 | 14.36 | 13.67 | 14.02 | 12,974 | -0.22(-1.54%) |
Aug 29, 2024 | 13.75 | 14.55 | 13.75 | 14.24 | 21,489 | +0.57(+4.17%) |
Aug 28, 2024 | 14.04 | 14.32 | 13.52 | 13.67 | 18,841 | -0.32(-2.29%) |
Aug 27, 2024 | 14.51 | 14.65 | 13.88 | 13.99 | 15,496 | -0.63(-4.31%) |
Aug 26, 2024 | 14.96 | 15.15 | 14.60 | 14.62 | 16,329 | -0.26(-1.75%) |
Aug 23, 2024 | 14.63 | 15.17 | 14.25 | 14.88 | 31,513 | +0.74(+5.23%) |
Aug 22, 2024 | 14.95 | 15.00 | 14.14 | 14.14 | 16,103 | -0.66(-4.46%) |
Aug 21, 2024 | 14.06 | 14.99 | 13.78 | 14.80 | 37,031 | +0.98(+7.09%) |
Aug 20, 2024 | 13.81 | 14.30 | 13.62 | 13.82 | 27,760 | -0.37(-2.61%) |
Aug 19, 2024 | 13.83 | 14.25 | 13.45 | 14.19 | 25,440 | +0.28(+2.01%) |
Aug 16, 2024 | 13.58 | 14.56 | 13.58 | 13.91 | 26,749 | +0.33(+2.43%) |
Aug 15, 2024 | 13.50 | 14.10 | 13.37 | 13.58 | 32,310 | +0.59(+4.54%) |
Aug 14, 2024 | 13.75 | 13.75 | 12.77 | 12.99 | 27,311 | -0.68(-4.97%) |
Aug 13, 2024 | 13.38 | 13.73 | 13.30 | 13.67 | 11,908 | +0.29(+2.17%) |
Aug 12, 2024 | 13.50 | 13.70 | 13.15 | 13.38 | 25,995 | -0.14(-1.04%) |
Aug 09, 2024 | 14.01 | 14.18 | 13.50 | 13.52 | 12,523 | -0.33(-2.38%) |
Aug 08, 2024 | 14.06 | 14.65 | 13.75 | 13.85 | 21,716 | +0.14(+1.02%) |
Aug 07, 2024 | 14.40 | 14.62 | 13.51 | 13.71 | 45,742 | -0.47(-3.31%) |
Aug 06, 2024 | 13.36 | 14.21 | 13.10 | 14.18 | 42,673 | +0.92(+6.94%) |
Aug 05, 2024 | 13.60 | 13.90 | 12.75 | 13.26 | 69,225 | -1.10(-7.66%) |
Aug 02, 2024 | 15.00 | 15.27 | 14.18 | 14.36 | 27,588 | -1.13(-7.30%) |
Aug 01, 2024 | 16.01 | 16.10 | 14.90 | 15.49 | 29,405 | -0.63(-3.91%) |
Jul 31, 2024 | 15.92 | 16.30 | 15.55 | 16.12 | 36,373 | +0.33(+2.09%) |
Jul 30, 2024 | 15.70 | 16.21 | 15.50 | 15.79 | 21,278 | +0.29(+1.87%) |
Jul 29, 2024 | 16.32 | 16.49 | 15.31 | 15.50 | 24,651 | -0.67(-4.14%) |
Jul 26, 2024 | 16.80 | 16.93 | 15.94 | 16.17 | 34,885 | -0.45(-2.71%) |
Jul 25, 2024 | 15.66 | 17.00 | 15.66 | 16.62 | 46,443 | +1.07(+6.88%) |
Jul 24, 2024 | 16.00 | 16.50 | 15.55 | 15.55 | 33,681 | -0.49(-3.05%) |
Jul 23, 2024 | 15.62 | 16.50 | 15.62 | 16.04 | 29,274 | +0.45(+2.89%) |
Jul 22, 2024 | 15.07 | 15.63 | 14.75 | 15.59 | 24,548 | +0.76(+5.12%) |
Jul 19, 2024 | 15.69 | 15.88 | 14.51 | 14.83 | 60,129 | -0.70(-4.51%) |
Jul 18, 2024 | 16.16 | 16.89 | 15.50 | 15.53 | 40,239 | -0.70(-4.31%) |
Jul 17, 2024 | 15.51 | 16.29 | 15.30 | 16.23 | 44,489 | +0.42(+2.66%) |
Jul 16, 2024 | 15.93 | 16.14 | 15.60 | 15.81 | 38,808 | +0.15(+0.96%) |
Jul 15, 2024 | 15.63 | 16.29 | 15.40 | 15.66 | 26,370 | +0.03(+0.19%) |
Jul 12, 2024 | 16.06 | 16.34 | 15.43 | 15.63 | 24,652 | -0.15(-0.95%) |
Jul 11, 2024 | 16.02 | 16.51 | 15.50 | 15.78 | 34,719 | +0.01(+0.06%) |
Jul 10, 2024 | 15.59 | 16.00 | 15.39 | 15.77 | 10,840 | +0.25(+1.61%) |
Jul 09, 2024 | 16.20 | 16.60 | 15.34 | 15.52 | 40,101 | -0.85(-5.19%) |
Jul 08, 2024 | 16.83 | 17.19 | 16.14 | 16.37 | 21,193 | -0.34(-2.03%) |
Jul 05, 2024 | 16.82 | 16.98 | 16.07 | 16.71 | 35,515 | +0.01(+0.06%) |
Jul 03, 2024 | 17.49 | 17.49 | 16.27 | 16.70 | 36,686 | -0.88(-5.01%) |
Jul 02, 2024 | 16.61 | 18.15 | 16.61 | 17.58 | 63,138 | +0.81(+4.83%) |