Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 15.55 | 15.55 | 15.26 | 15.40 | 138,340 | -0.01(-0.06%) |
Sep 19, 2024 | 15.48 | 15.48 | 15.28 | 15.41 | 211,364 | +0.34(+2.26%) |
Sep 18, 2024 | 15.20 | 15.20 | 15.07 | 15.07 | 9,356 | -0.12(-0.79%) |
Sep 17, 2024 | 15.04 | 15.21 | 15.03 | 15.19 | 14,984 | +0.10(+0.66%) |
Sep 16, 2024 | 15.11 | 15.11 | 15.05 | 15.09 | 5,054 | -0.02(-0.13%) |
Sep 13, 2024 | 15.00 | 15.11 | 15.00 | 15.11 | 4,907 | +0.15(+1.00%) |
Sep 12, 2024 | 14.94 | 15.00 | 14.92 | 14.96 | 13,333 | -0.04(-0.27%) |
Sep 11, 2024 | 14.86 | 15.03 | 14.83 | 15.00 | 55,146 | -0.13(-0.86%) |
Sep 10, 2024 | 15.07 | 15.16 | 15.05 | 15.13 | 9,429 | +0.08(+0.53%) |
Sep 09, 2024 | 14.99 | 15.07 | 14.86 | 15.05 | 17,283 | -0.04(-0.27%) |
Sep 06, 2024 | 15.16 | 15.34 | 15.09 | 15.09 | 54,246 | -0.11(-0.72%) |
Sep 05, 2024 | 15.22 | 15.23 | 15.09 | 15.20 | 16,845 | +0.06(+0.40%) |
Sep 04, 2024 | 15.06 | 15.18 | 15.01 | 15.14 | 17,806 | +0.04(+0.26%) |
Sep 03, 2024 | 15.05 | 15.14 | 15.01 | 15.10 | 107,904 | +0.10(+0.67%) |
Aug 30, 2024 | 14.99 | 15.02 | 14.91 | 15.00 | 76,599 | +0.16(+1.08%) |
Aug 29, 2024 | 14.73 | 14.84 | 14.73 | 14.84 | 21,379 | +0.10(+0.68%) |
Aug 28, 2024 | 14.85 | 14.86 | 14.73 | 14.74 | 24,896 | -0.13(-0.87%) |
Aug 27, 2024 | 14.88 | 14.90 | 14.87 | 14.87 | 2,816 | +0.08(+0.54%) |
Aug 26, 2024 | 14.92 | 14.92 | 14.78 | 14.79 | 34,259 | -0.10(-0.67%) |
Aug 23, 2024 | 14.92 | 14.92 | 14.82 | 14.89 | 22,426 | -0.02(-0.13%) |
Aug 22, 2024 | 14.91 | 14.98 | 14.79 | 14.91 | 41,850 | -0.02(-0.13%) |
Aug 21, 2024 | 14.74 | 14.97 | 14.73 | 14.93 | 75,453 | +0.26(+1.77%) |
Aug 20, 2024 | 14.63 | 14.71 | 14.62 | 14.67 | 22,299 | +0.03(+0.20%) |
Aug 19, 2024 | 14.52 | 14.67 | 14.48 | 14.64 | 48,354 | +0.13(+0.90%) |
Aug 16, 2024 | 14.55 | 14.55 | 14.51 | 14.51 | 5,843 | -0.13(-0.89%) |
Aug 15, 2024 | 14.50 | 14.64 | 14.48 | 14.64 | 47,157 | +0.23(+1.60%) |
Aug 14, 2024 | 14.52 | 14.52 | 14.40 | 14.41 | 9,716 | -0.12(-0.83%) |
Aug 13, 2024 | 14.63 | 14.63 | 14.42 | 14.53 | 34,316 | +0.07(+0.48%) |
Aug 12, 2024 | 14.46 | 14.49 | 14.46 | 14.46 | 3,290 | -0.01(-0.07%) |
Aug 09, 2024 | 14.52 | 14.52 | 14.44 | 14.47 | 4,820 | -0.05(-0.34%) |
Aug 08, 2024 | 14.41 | 14.52 | 14.39 | 14.52 | 11,074 | +0.35(+2.47%) |
Aug 07, 2024 | 14.38 | 14.38 | 14.16 | 14.17 | 46,401 | +0.18(+1.29%) |
Aug 06, 2024 | 14.02 | 14.10 | 13.99 | 13.99 | 5,980 | +0.22(+1.60%) |
Aug 05, 2024 | 13.76 | 13.87 | 13.57 | 13.77 | 88,489 | -0.54(-3.77%) |
Aug 02, 2024 | 14.48 | 14.48 | 14.29 | 14.31 | 14,787 | -0.20(-1.38%) |
Aug 01, 2024 | 14.72 | 14.72 | 14.43 | 14.51 | 55,102 | -0.09(-0.62%) |
Jul 31, 2024 | 14.66 | 14.66 | 14.60 | 14.60 | 4,416 | -0.28(-1.88%) |
Jul 30, 2024 | 14.81 | 14.88 | 14.81 | 14.88 | 1,678 | +0.12(+0.81%) |
Jul 29, 2024 | 14.79 | 14.85 | 14.74 | 14.76 | 10,641 | +0.09(+0.61%) |
Jul 26, 2024 | 14.53 | 14.69 | 14.53 | 14.67 | 94,473 | +0.28(+1.96%) |
Jul 25, 2024 | 14.40 | 14.47 | 14.33 | 14.39 | 37,169 | -0.04(-0.29%) |
Jul 24, 2024 | 14.54 | 14.54 | 14.35 | 14.43 | 150,946 | +0.00(+0.00%) |
Jul 23, 2024 | 14.38 | 14.43 | 14.35 | 14.43 | 5,624 | +0.05(+0.35%) |
Jul 22, 2024 | 14.38 | 14.38 | 14.27 | 14.38 | 11,294 | +0.11(+0.77%) |
Jul 19, 2024 | 14.27 | 14.27 | 14.23 | 14.27 | 5,377 | +0.07(+0.49%) |
Jul 18, 2024 | 14.25 | 14.26 | 14.16 | 14.20 | 9,906 | +0.05(+0.35%) |
Jul 17, 2024 | 14.16 | 14.16 | 14.09 | 14.15 | 9,041 | +0.03(+0.21%) |
Jul 16, 2024 | 14.10 | 14.14 | 13.95 | 14.12 | 27,893 | +0.20(+1.44%) |
Jul 15, 2024 | 14.05 | 14.05 | 13.91 | 13.92 | 3,763 | -0.12(-0.85%) |
Jul 12, 2024 | 14.02 | 14.04 | 13.88 | 14.04 | 11,993 | +0.12(+0.86%) |
Jul 11, 2024 | 13.84 | 13.92 | 13.83 | 13.92 | 2,211 | +0.16(+1.16%) |
Jul 10, 2024 | 13.77 | 13.77 | 13.76 | 13.76 | 861 | +0.00(+0.00%) |
Jul 09, 2024 | 13.78 | 13.80 | 13.73 | 13.76 | 27,024 | -0.04(-0.29%) |
Jul 08, 2024 | 13.86 | 13.86 | 13.80 | 13.80 | 1,771 | +0.00(+0.00%) |
Jul 05, 2024 | 13.82 | 13.82 | 13.75 | 13.80 | 6,105 | -0.04(-0.29%) |
Jul 03, 2024 | 13.80 | 13.87 | 13.78 | 13.84 | 2,021 | -0.04(-0.32%) |
Jul 02, 2024 | 13.76 | 13.92 | 13.76 | 13.88 | 11,931 | +0.10(+0.69%) |