Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 13.14 | 13.31 | 12.70 | 12.75 | 399,753 | -0.11(-0.86%) |
Sep 25, 2024 | 13.02 | 13.15 | 12.71 | 12.86 | 349,141 | -0.20(-1.53%) |
Sep 24, 2024 | 13.10 | 13.27 | 12.77 | 13.06 | 346,459 | +0.09(+0.69%) |
Sep 23, 2024 | 13.55 | 13.66 | 12.82 | 12.97 | 355,829 | -0.57(-4.21%) |
Sep 20, 2024 | 13.85 | 14.00 | 13.34 | 13.54 | 1,224,431 | -0.31(-2.24%) |
Sep 19, 2024 | 13.27 | 14.57 | 13.24 | 13.85 | 986,817 | +0.75(+5.73%) |
Sep 18, 2024 | 13.00 | 13.40 | 12.75 | 13.10 | 1,201,906 | +0.26(+2.02%) |
Sep 17, 2024 | 13.24 | 13.41 | 12.81 | 12.84 | 610,681 | -0.36(-2.73%) |
Sep 16, 2024 | 13.25 | 13.96 | 13.12 | 13.20 | 480,739 | +0.08(+0.61%) |
Sep 13, 2024 | 13.02 | 13.64 | 13.00 | 13.12 | 505,639 | +0.07(+0.54%) |
Sep 12, 2024 | 13.85 | 13.90 | 12.83 | 13.05 | 967,134 | -0.76(-5.50%) |
Sep 11, 2024 | 13.38 | 13.82 | 13.34 | 13.81 | 222,498 | +0.39(+2.91%) |
Sep 10, 2024 | 13.43 | 13.51 | 13.00 | 13.42 | 214,736 | +0.07(+0.52%) |
Sep 09, 2024 | 13.08 | 13.68 | 13.08 | 13.35 | 281,168 | +0.12(+0.91%) |
Sep 06, 2024 | 13.62 | 13.76 | 13.14 | 13.23 | 562,465 | -0.50(-3.64%) |
Sep 05, 2024 | 13.43 | 13.99 | 13.43 | 13.73 | 405,713 | -0.24(-1.72%) |
Sep 04, 2024 | 13.40 | 14.13 | 13.40 | 13.97 | 242,748 | +0.41(+3.02%) |
Sep 03, 2024 | 13.83 | 14.27 | 13.43 | 13.56 | 355,960 | -0.35(-2.52%) |
Aug 30, 2024 | 14.12 | 14.38 | 13.69 | 13.91 | 924,827 | -0.09(-0.64%) |
Aug 29, 2024 | 14.24 | 14.29 | 13.90 | 14.00 | 403,056 | -0.08(-0.57%) |
Aug 28, 2024 | 14.22 | 14.44 | 14.03 | 14.08 | 355,971 | -0.19(-1.33%) |
Aug 27, 2024 | 14.22 | 14.38 | 13.95 | 14.27 | 419,218 | -0.02(-0.14%) |
Aug 26, 2024 | 14.33 | 14.50 | 14.15 | 14.29 | 411,280 | +0.13(+0.92%) |
Aug 23, 2024 | 14.49 | 15.02 | 13.99 | 14.16 | 1,047,387 | -0.29(-2.01%) |
Aug 22, 2024 | 15.43 | 15.89 | 14.40 | 14.45 | 1,254,052 | -0.42(-2.82%) |
Aug 21, 2024 | 15.03 | 15.39 | 14.70 | 14.87 | 648,505 | -0.13(-0.87%) |
Aug 20, 2024 | 14.72 | 15.37 | 14.61 | 15.00 | 661,823 | +0.28(+1.90%) |
Aug 19, 2024 | 14.72 | 14.93 | 14.41 | 14.72 | 421,518 | -0.08(-0.54%) |
Aug 16, 2024 | 15.51 | 15.63 | 14.75 | 14.80 | 359,197 | -0.69(-4.45%) |
Aug 15, 2024 | 15.39 | 16.19 | 15.14 | 15.49 | 462,433 | +0.55(+3.72%) |
Aug 14, 2024 | 15.36 | 15.36 | 14.47 | 14.94 | 510,978 | -0.03(-0.17%) |
Aug 13, 2024 | 14.18 | 15.77 | 14.02 | 14.96 | 869,308 | +0.45(+3.10%) |
Aug 12, 2024 | 14.56 | 15.02 | 14.22 | 14.51 | 326,030 | -0.15(-1.02%) |
Aug 09, 2024 | 15.04 | 15.23 | 14.52 | 14.66 | 251,077 | -0.33(-2.20%) |
Aug 08, 2024 | 14.46 | 15.01 | 14.40 | 14.99 | 367,735 | +0.52(+3.59%) |
Aug 07, 2024 | 15.32 | 15.32 | 14.42 | 14.47 | 275,744 | -0.69(-4.55%) |
Aug 06, 2024 | 15.17 | 15.73 | 15.01 | 15.16 | 235,812 | -0.14(-0.92%) |
Aug 05, 2024 | 14.61 | 15.46 | 14.59 | 15.30 | 392,005 | -0.38(-2.42%) |
Aug 02, 2024 | 15.25 | 15.84 | 15.20 | 15.68 | 291,179 | -0.14(-0.88%) |
Aug 01, 2024 | 16.50 | 16.50 | 15.69 | 15.82 | 305,666 | -0.63(-3.83%) |
Jul 31, 2024 | 15.99 | 17.00 | 15.57 | 16.45 | 393,743 | +0.77(+4.91%) |
Jul 30, 2024 | 16.12 | 16.30 | 15.63 | 15.68 | 270,336 | -0.45(-2.79%) |
Jul 29, 2024 | 16.38 | 16.55 | 15.92 | 16.13 | 306,119 | -0.22(-1.35%) |
Jul 26, 2024 | 16.62 | 16.78 | 15.99 | 16.35 | 314,828 | -0.01(-0.06%) |
Jul 25, 2024 | 16.62 | 17.00 | 16.08 | 16.36 | 569,849 | -0.01(-0.06%) |
Jul 24, 2024 | 16.76 | 16.92 | 16.24 | 16.37 | 397,619 | -0.57(-3.36%) |
Jul 23, 2024 | 16.05 | 16.95 | 15.78 | 16.94 | 303,411 | +0.74(+4.57%) |
Jul 22, 2024 | 15.85 | 16.28 | 15.58 | 16.20 | 357,181 | +0.41(+2.60%) |
Jul 19, 2024 | 16.74 | 16.85 | 15.78 | 15.79 | 393,297 | -0.85(-5.11%) |
Jul 18, 2024 | 16.73 | 16.84 | 16.07 | 16.64 | 500,850 | -0.25(-1.48%) |
Jul 17, 2024 | 17.22 | 17.27 | 16.55 | 16.89 | 276,907 | -0.33(-1.92%) |
Jul 16, 2024 | 18.15 | 18.15 | 17.01 | 17.22 | 787,885 | -0.70(-3.91%) |
Jul 15, 2024 | 17.14 | 18.07 | 16.97 | 17.92 | 625,639 | +0.99(+5.85%) |
Jul 12, 2024 | 17.10 | 17.38 | 16.46 | 16.93 | 568,869 | +0.04(+0.24%) |
Jul 11, 2024 | 16.54 | 17.30 | 16.45 | 16.89 | 726,342 | +0.50(+3.05%) |
Jul 10, 2024 | 16.68 | 16.76 | 16.28 | 16.39 | 373,651 | -0.27(-1.62%) |
Jul 09, 2024 | 16.06 | 16.67 | 15.95 | 16.66 | 366,104 | +0.56(+3.48%) |
Jul 08, 2024 | 15.98 | 16.46 | 15.90 | 16.10 | 357,547 | +0.22(+1.39%) |
Jul 05, 2024 | 15.67 | 15.93 | 15.10 | 15.88 | 402,601 | +0.87(+5.80%) |
Jul 03, 2024 | 15.18 | 15.86 | 14.89 | 15.01 | 366,179 | -0.13(-0.86%) |
Jul 02, 2024 | 16.42 | 16.42 | 15.06 | 15.14 | 545,239 | -1.34(-8.13%) |