Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 15.10 | 15.20 | 14.06 | 14.10 | 315,663 | -1.11(-7.30%) |
Sep 19, 2024 | 15.41 | 15.41 | 15.04 | 15.21 | 30,053 | -0.04(-0.26%) |
Sep 18, 2024 | 15.26 | 15.41 | 15.20 | 15.25 | 38,289 | -0.08(-0.52%) |
Sep 17, 2024 | 15.27 | 15.45 | 15.20 | 15.33 | 45,384 | +0.02(+0.13%) |
Sep 16, 2024 | 15.40 | 15.43 | 15.22 | 15.31 | 37,444 | -0.04(-0.26%) |
Sep 13, 2024 | 15.01 | 15.41 | 15.01 | 15.35 | 45,300 | +0.30(+1.99%) |
Sep 12, 2024 | 15.09 | 15.24 | 14.88 | 15.05 | 79,053 | +0.02(+0.13%) |
Sep 11, 2024 | 15.20 | 15.20 | 14.93 | 15.03 | 36,188 | -0.21(-1.38%) |
Sep 10, 2024 | 15.12 | 15.24 | 15.11 | 15.24 | 36,895 | +0.09(+0.59%) |
Sep 09, 2024 | 15.17 | 15.39 | 15.03 | 15.15 | 50,773 | +0.05(+0.33%) |
Sep 06, 2024 | 15.27 | 15.27 | 15.02 | 15.10 | 31,758 | -0.18(-1.18%) |
Sep 05, 2024 | 15.30 | 15.39 | 15.24 | 15.28 | 34,813 | +0.09(+0.59%) |
Sep 04, 2024 | 15.23 | 15.34 | 15.01 | 15.19 | 70,116 | -0.10(-0.65%) |
Sep 03, 2024 | 15.10 | 15.36 | 15.09 | 15.29 | 85,233 | +0.07(+0.46%) |
Aug 30, 2024 | 15.14 | 15.25 | 15.03 | 15.22 | 44,536 | +0.02(+0.13%) |
Aug 29, 2024 | 15.11 | 15.25 | 14.99 | 15.20 | 43,324 | +0.07(+0.46%) |
Aug 28, 2024 | 15.00 | 15.13 | 14.96 | 15.13 | 48,006 | +0.15(+1.00%) |
Aug 27, 2024 | 14.89 | 15.03 | 14.73 | 14.98 | 27,465 | +0.11(+0.74%) |
Aug 26, 2024 | 14.95 | 15.02 | 14.82 | 14.87 | 74,290 | -0.10(-0.67%) |
Aug 23, 2024 | 14.65 | 15.00 | 14.65 | 14.97 | 67,519 | +0.35(+2.39%) |
Aug 22, 2024 | 14.77 | 14.77 | 14.54 | 14.62 | 26,008 | -0.07(-0.48%) |
Aug 21, 2024 | 14.71 | 14.80 | 14.57 | 14.69 | 38,986 | +0.00(+0.00%) |
Aug 20, 2024 | 14.72 | 14.74 | 14.53 | 14.69 | 41,694 | +0.01(+0.07%) |
Aug 19, 2024 | 14.59 | 14.79 | 14.59 | 14.68 | 36,726 | -0.09(-0.61%) |
Aug 16, 2024 | 14.60 | 14.83 | 14.60 | 14.77 | 43,304 | +0.08(+0.54%) |
Aug 15, 2024 | 14.90 | 15.00 | 14.62 | 14.69 | 106,554 | +0.01(+0.07%) |
Aug 14, 2024 | 14.53 | 14.72 | 14.47 | 14.68 | 48,680 | +0.34(+2.37%) |
Aug 13, 2024 | 14.13 | 14.36 | 14.04 | 14.34 | 54,046 | +0.34(+2.43%) |
Aug 12, 2024 | 14.30 | 14.30 | 14.00 | 14.00 | 21,931 | -0.23(-1.62%) |
Aug 09, 2024 | 14.16 | 14.23 | 14.05 | 14.23 | 25,912 | +0.15(+1.07%) |
Aug 08, 2024 | 14.07 | 14.13 | 13.98 | 14.08 | 23,163 | +0.06(+0.43%) |
Aug 07, 2024 | 14.06 | 14.40 | 13.92 | 14.02 | 52,491 | +0.11(+0.79%) |
Aug 06, 2024 | 13.65 | 13.96 | 13.62 | 13.91 | 61,126 | +0.21(+1.53%) |
Aug 05, 2024 | 13.67 | 13.78 | 13.35 | 13.70 | 68,588 | -0.18(-1.30%) |
Aug 02, 2024 | 13.71 | 13.97 | 13.71 | 13.88 | 57,040 | -0.12(-0.86%) |
Aug 01, 2024 | 14.59 | 14.63 | 13.91 | 14.00 | 77,542 | -0.56(-3.83%) |
Jul 31, 2024 | 14.77 | 14.85 | 14.56 | 14.56 | 76,341 | -0.24(-1.60%) |
Jul 30, 2024 | 14.72 | 14.86 | 14.59 | 14.79 | 60,648 | +0.14(+0.94%) |
Jul 29, 2024 | 14.72 | 14.72 | 14.47 | 14.66 | 35,209 | -0.05(-0.34%) |
Jul 26, 2024 | 14.53 | 14.86 | 14.51 | 14.71 | 67,933 | +0.06(+0.40%) |
Jul 25, 2024 | 14.37 | 14.70 | 14.03 | 14.65 | 61,968 | +0.78(+5.63%) |
Jul 24, 2024 | 13.88 | 14.01 | 13.78 | 13.87 | 33,229 | +0.03(+0.21%) |
Jul 23, 2024 | 13.56 | 13.86 | 13.50 | 13.84 | 36,780 | +0.26(+1.89%) |
Jul 22, 2024 | 13.42 | 13.74 | 13.41 | 13.58 | 65,115 | +0.14(+1.03%) |
Jul 19, 2024 | 14.04 | 14.04 | 13.39 | 13.44 | 24,840 | -0.54(-3.89%) |
Jul 18, 2024 | 14.24 | 14.40 | 13.97 | 13.98 | 48,126 | -0.42(-2.88%) |
Jul 17, 2024 | 13.81 | 14.41 | 13.81 | 14.40 | 81,164 | +0.58(+4.22%) |
Jul 16, 2024 | 13.66 | 13.96 | 13.66 | 13.82 | 74,794 | +0.22(+1.60%) |
Jul 15, 2024 | 13.45 | 13.74 | 13.45 | 13.60 | 56,381 | +0.22(+1.62%) |
Jul 12, 2024 | 13.31 | 13.68 | 13.31 | 13.38 | 50,656 | +0.18(+1.35%) |
Jul 11, 2024 | 12.85 | 13.20 | 12.77 | 13.20 | 56,167 | +0.36(+2.77%) |
Jul 10, 2024 | 12.65 | 12.85 | 12.61 | 12.85 | 38,901 | +0.21(+1.64%) |
Jul 09, 2024 | 12.61 | 12.79 | 12.59 | 12.64 | 49,358 | +0.00(+0.00%) |
Jul 08, 2024 | 12.61 | 12.67 | 12.50 | 12.64 | 35,303 | +0.14(+1.11%) |
Jul 05, 2024 | 12.42 | 12.55 | 12.28 | 12.50 | 100,521 | +0.00(+0.00%) |
Jul 03, 2024 | 12.65 | 12.65 | 12.41 | 12.50 | 23,245 | -0.09(-0.71%) |
Jul 02, 2024 | 12.66 | 12.66 | 12.49 | 12.59 | 25,674 | +0.03(+0.24%) |