Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 15.56 | 15.56 | 15.28 | 15.37 | 46,044 | +0.16(+1.05%) |
Sep 18, 2024 | 15.28 | 15.68 | 15.20 | 15.21 | 90,546 | -0.06(-0.39%) |
Sep 17, 2024 | 15.07 | 15.28 | 14.87 | 15.27 | 80,402 | +0.40(+2.69%) |
Sep 16, 2024 | 15.18 | 15.27 | 14.81 | 14.87 | 82,702 | -0.18(-1.20%) |
Sep 13, 2024 | 14.68 | 15.06 | 14.64 | 15.05 | 72,835 | +0.60(+4.15%) |
Sep 12, 2024 | 14.27 | 14.46 | 13.97 | 14.45 | 68,802 | +0.20(+1.40%) |
Sep 11, 2024 | 13.98 | 14.26 | 13.84 | 14.25 | 74,416 | +0.23(+1.64%) |
Sep 10, 2024 | 13.92 | 14.07 | 13.77 | 14.02 | 84,172 | +0.10(+0.72%) |
Sep 09, 2024 | 14.12 | 14.24 | 13.79 | 13.92 | 113,833 | -0.19(-1.35%) |
Sep 06, 2024 | 14.56 | 14.58 | 14.10 | 14.11 | 83,512 | -0.37(-2.56%) |
Sep 05, 2024 | 14.49 | 14.57 | 14.29 | 14.48 | 81,506 | -0.01(-0.07%) |
Sep 04, 2024 | 14.68 | 14.80 | 14.37 | 14.49 | 76,217 | -0.17(-1.16%) |
Sep 03, 2024 | 14.45 | 14.67 | 14.25 | 14.66 | 131,650 | +0.18(+1.24%) |
Aug 30, 2024 | 14.29 | 14.55 | 14.28 | 14.48 | 74,205 | +0.04(+0.28%) |
Aug 29, 2024 | 14.16 | 14.66 | 14.16 | 14.44 | 110,332 | +0.26(+1.83%) |
Aug 28, 2024 | 13.87 | 14.24 | 13.86 | 14.18 | 115,707 | +0.26(+1.87%) |
Aug 27, 2024 | 13.73 | 14.07 | 13.37 | 13.92 | 103,700 | +0.11(+0.80%) |
Aug 26, 2024 | 14.07 | 14.18 | 13.79 | 13.81 | 125,531 | -0.15(-1.07%) |
Aug 23, 2024 | 13.34 | 14.12 | 13.34 | 13.96 | 121,662 | +0.63(+4.73%) |
Aug 22, 2024 | 13.50 | 13.61 | 13.31 | 13.33 | 75,437 | -0.20(-1.48%) |
Aug 21, 2024 | 13.81 | 13.81 | 13.28 | 13.53 | 124,713 | +0.12(+0.89%) |
Aug 20, 2024 | 13.51 | 13.72 | 13.30 | 13.41 | 170,148 | -0.08(-0.59%) |
Aug 19, 2024 | 13.29 | 14.08 | 13.29 | 13.49 | 189,230 | +0.42(+3.21%) |
Aug 16, 2024 | 13.22 | 13.52 | 12.98 | 13.07 | 153,650 | -0.11(-0.83%) |
Aug 15, 2024 | 13.02 | 13.61 | 12.97 | 13.18 | 160,731 | +0.44(+3.42%) |
Aug 14, 2024 | 12.84 | 13.23 | 12.73 | 12.74 | 125,598 | -0.14(-1.08%) |
Aug 13, 2024 | 12.87 | 13.06 | 12.66 | 12.88 | 142,062 | +0.01(+0.08%) |
Aug 12, 2024 | 12.66 | 13.07 | 12.42 | 12.87 | 217,452 | +0.36(+2.85%) |
Aug 09, 2024 | 11.66 | 12.70 | 11.54 | 12.52 | 266,823 | +0.77(+6.57%) |
Aug 08, 2024 | 12.10 | 12.29 | 11.62 | 11.75 | 254,666 | -0.28(-2.30%) |
Aug 07, 2024 | 14.79 | 14.79 | 11.54 | 12.02 | 340,806 | -5.33(-30.73%) |
Aug 06, 2024 | 17.53 | 17.65 | 17.26 | 17.36 | 70,483 | -0.19(-1.07%) |
Aug 05, 2024 | 17.83 | 18.06 | 16.31 | 17.54 | 123,354 | -1.00(-5.39%) |
Aug 02, 2024 | 18.39 | 18.64 | 18.00 | 18.54 | 80,179 | -0.54(-2.85%) |
Aug 01, 2024 | 19.79 | 19.94 | 18.67 | 19.09 | 101,691 | -0.62(-3.16%) |
Jul 31, 2024 | 19.45 | 19.95 | 19.33 | 19.71 | 83,009 | +0.30(+1.53%) |
Jul 30, 2024 | 19.87 | 19.87 | 19.40 | 19.41 | 72,539 | -0.26(-1.31%) |
Jul 29, 2024 | 20.23 | 20.26 | 19.60 | 19.67 | 81,285 | -0.67(-3.31%) |
Jul 26, 2024 | 19.98 | 20.35 | 19.74 | 20.34 | 82,789 | +0.65(+3.32%) |
Jul 25, 2024 | 20.09 | 20.09 | 19.33 | 19.69 | 102,516 | -0.28(-1.39%) |
Jul 24, 2024 | 20.10 | 20.48 | 19.93 | 19.97 | 86,224 | -0.41(-1.99%) |
Jul 23, 2024 | 20.09 | 20.53 | 19.97 | 20.37 | 79,724 | +0.32(+1.58%) |
Jul 22, 2024 | 19.52 | 20.17 | 19.30 | 20.06 | 68,897 | +0.48(+2.48%) |
Jul 19, 2024 | 19.71 | 20.09 | 19.45 | 19.57 | 45,480 | -0.14(-0.70%) |
Jul 18, 2024 | 19.90 | 20.44 | 19.47 | 19.71 | 105,314 | -0.32(-1.58%) |
Jul 17, 2024 | 19.81 | 20.10 | 19.58 | 20.03 | 70,127 | -0.03(-0.15%) |
Jul 16, 2024 | 19.50 | 20.09 | 19.25 | 20.06 | 110,047 | +0.61(+3.16%) |
Jul 15, 2024 | 19.16 | 19.73 | 18.76 | 19.44 | 129,801 | +0.04(+0.20%) |
Jul 12, 2024 | 19.39 | 19.49 | 19.08 | 19.40 | 75,407 | +0.34(+1.76%) |
Jul 11, 2024 | 18.75 | 19.07 | 18.38 | 19.07 | 97,646 | +0.79(+4.33%) |
Jul 10, 2024 | 18.84 | 18.93 | 18.27 | 18.28 | 76,886 | -0.59(-3.15%) |
Jul 09, 2024 | 18.65 | 19.33 | 18.65 | 18.87 | 104,101 | +0.14(+0.74%) |
Jul 08, 2024 | 18.53 | 18.86 | 18.48 | 18.73 | 100,799 | +0.24(+1.28%) |
Jul 05, 2024 | 18.98 | 19.34 | 18.12 | 18.49 | 199,398 | -0.63(-3.31%) |
Jul 03, 2024 | 19.03 | 19.18 | 18.65 | 19.13 | 73,920 | +0.09(+0.47%) |
Jul 02, 2024 | 18.88 | 19.05 | 18.49 | 19.04 | 154,233 | -0.03(-0.16%) |