Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 15.06 | 15.19 | 14.73 | 14.88 | 390,467 | +0.11(+0.74%) |
Sep 25, 2024 | 14.79 | 15.03 | 14.68 | 14.77 | 321,574 | +0.00(+0.00%) |
Sep 24, 2024 | 14.51 | 14.99 | 14.51 | 14.77 | 381,550 | +0.39(+2.71%) |
Sep 23, 2024 | 15.01 | 15.01 | 14.18 | 14.38 | 387,954 | -0.29(-1.98%) |
Sep 20, 2024 | 14.11 | 15.38 | 14.01 | 14.67 | 1,415,797 | +0.61(+4.34%) |
Sep 19, 2024 | 14.56 | 14.56 | 13.94 | 14.06 | 341,406 | -0.01(-0.07%) |
Sep 18, 2024 | 14.03 | 14.69 | 14.03 | 14.07 | 427,230 | +0.10(+0.72%) |
Sep 17, 2024 | 14.03 | 14.45 | 13.70 | 13.97 | 447,792 | -0.03(-0.21%) |
Sep 16, 2024 | 13.76 | 14.36 | 13.71 | 14.00 | 577,317 | +0.20(+1.45%) |
Sep 13, 2024 | 13.10 | 13.91 | 13.01 | 13.80 | 533,122 | +0.80(+6.15%) |
Sep 12, 2024 | 12.80 | 13.00 | 12.34 | 13.00 | 346,885 | +0.33(+2.60%) |
Sep 11, 2024 | 13.05 | 13.10 | 12.22 | 12.67 | 418,695 | -0.38(-2.91%) |
Sep 10, 2024 | 13.05 | 13.13 | 12.68 | 13.05 | 224,714 | -0.06(-0.46%) |
Sep 09, 2024 | 13.13 | 13.24 | 12.95 | 13.11 | 243,159 | -0.08(-0.61%) |
Sep 06, 2024 | 13.10 | 13.47 | 12.84 | 13.19 | 388,770 | -0.04(-0.30%) |
Sep 05, 2024 | 13.83 | 14.13 | 13.18 | 13.23 | 557,745 | -0.45(-3.29%) |
Sep 04, 2024 | 13.59 | 13.96 | 13.59 | 13.68 | 349,006 | +0.11(+0.81%) |
Sep 03, 2024 | 13.86 | 13.93 | 13.49 | 13.57 | 374,166 | -0.35(-2.51%) |
Aug 30, 2024 | 13.83 | 14.05 | 13.64 | 13.92 | 413,143 | +0.09(+0.65%) |
Aug 29, 2024 | 13.98 | 14.07 | 13.68 | 13.83 | 558,505 | +0.07(+0.50%) |
Aug 28, 2024 | 13.83 | 13.94 | 13.46 | 13.76 | 402,168 | -0.16(-1.13%) |
Aug 27, 2024 | 13.96 | 14.09 | 13.73 | 13.92 | 238,915 | -0.19(-1.32%) |
Aug 26, 2024 | 13.91 | 14.22 | 13.84 | 14.11 | 276,223 | +0.34(+2.50%) |
Aug 23, 2024 | 13.00 | 13.93 | 12.99 | 13.76 | 308,447 | +0.83(+6.38%) |
Aug 22, 2024 | 12.98 | 13.32 | 12.75 | 12.94 | 376,891 | +0.03(+0.23%) |
Aug 21, 2024 | 12.73 | 12.98 | 12.57 | 12.91 | 333,279 | +0.36(+2.90%) |
Aug 20, 2024 | 12.85 | 13.06 | 12.51 | 12.54 | 394,223 | -0.46(-3.55%) |
Aug 19, 2024 | 12.75 | 13.29 | 12.73 | 13.00 | 344,716 | +0.26(+2.00%) |
Aug 16, 2024 | 12.67 | 12.92 | 12.58 | 12.75 | 272,879 | +0.09(+0.70%) |
Aug 15, 2024 | 12.78 | 12.89 | 12.49 | 12.66 | 348,947 | +0.31(+2.55%) |
Aug 14, 2024 | 12.72 | 12.77 | 12.24 | 12.35 | 341,011 | -0.23(-1.80%) |
Aug 13, 2024 | 12.54 | 12.93 | 12.42 | 12.57 | 356,962 | +0.27(+2.15%) |
Aug 12, 2024 | 12.94 | 12.94 | 11.98 | 12.31 | 507,075 | -0.87(-6.63%) |
Aug 09, 2024 | 13.21 | 13.47 | 12.45 | 13.18 | 525,683 | +0.05(+0.37%) |
Aug 08, 2024 | 14.11 | 14.52 | 12.95 | 13.13 | 714,915 | +0.35(+2.77%) |
Aug 07, 2024 | 13.16 | 13.16 | 12.55 | 12.78 | 509,409 | -0.05(-0.38%) |
Aug 06, 2024 | 12.60 | 12.86 | 12.09 | 12.83 | 343,875 | +0.48(+3.90%) |
Aug 05, 2024 | 12.30 | 12.43 | 11.85 | 12.35 | 485,807 | -0.95(-7.16%) |
Aug 02, 2024 | 13.85 | 14.17 | 13.22 | 13.30 | 330,371 | -1.07(-7.45%) |
Aug 01, 2024 | 15.14 | 15.30 | 14.23 | 14.37 | 283,799 | -0.74(-4.88%) |
Jul 31, 2024 | 15.39 | 15.63 | 14.99 | 15.11 | 204,775 | -0.19(-1.22%) |
Jul 30, 2024 | 15.43 | 15.51 | 15.01 | 15.29 | 172,574 | -0.03(-0.19%) |
Jul 29, 2024 | 15.14 | 15.40 | 14.95 | 15.32 | 231,234 | +0.22(+1.43%) |
Jul 26, 2024 | 15.21 | 15.35 | 14.92 | 15.11 | 208,203 | +0.27(+1.79%) |
Jul 25, 2024 | 14.38 | 15.12 | 14.37 | 14.84 | 313,206 | +0.43(+3.00%) |
Jul 24, 2024 | 14.82 | 15.07 | 14.33 | 14.41 | 350,640 | -0.47(-3.17%) |
Jul 23, 2024 | 14.51 | 15.04 | 14.35 | 14.88 | 270,574 | +0.24(+1.61%) |
Jul 22, 2024 | 13.59 | 14.76 | 13.50 | 14.65 | 345,526 | +0.99(+7.27%) |
Jul 19, 2024 | 14.36 | 14.36 | 13.37 | 13.65 | 476,614 | -0.68(-4.73%) |
Jul 18, 2024 | 15.21 | 15.54 | 14.17 | 14.33 | 567,200 | -0.96(-6.29%) |
Jul 17, 2024 | 15.09 | 15.62 | 15.05 | 15.29 | 363,158 | +0.04(+0.26%) |
Jul 16, 2024 | 15.00 | 15.42 | 14.84 | 15.25 | 233,498 | +0.32(+2.17%) |
Jul 15, 2024 | 14.83 | 15.16 | 14.48 | 14.93 | 327,790 | +0.25(+1.67%) |
Jul 12, 2024 | 14.59 | 14.98 | 14.41 | 14.68 | 313,691 | +0.45(+3.18%) |
Jul 11, 2024 | 14.09 | 14.78 | 14.06 | 14.23 | 426,667 | +0.45(+3.28%) |
Jul 10, 2024 | 13.17 | 13.91 | 13.17 | 13.78 | 377,129 | +0.64(+4.86%) |
Jul 09, 2024 | 13.07 | 13.18 | 12.74 | 13.14 | 365,809 | +0.06(+0.45%) |
Jul 08, 2024 | 13.23 | 13.35 | 12.81 | 13.08 | 354,550 | -0.06(-0.45%) |
Jul 05, 2024 | 13.00 | 13.50 | 12.82 | 13.14 | 464,593 | +0.03(+0.22%) |
Jul 03, 2024 | 13.14 | 13.56 | 13.11 | 13.11 | 171,073 | +0.01(+0.08%) |
Jul 02, 2024 | 13.01 | 13.13 | 12.58 | 13.10 | 244,139 | -0.04(-0.30%) |