Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 14.40 | 14.42 | 13.87 | 13.99 | 19,145 | -0.19(-1.34%) |
Sep 25, 2024 | 14.10 | 14.18 | 13.76 | 14.18 | 14,871 | -0.04(-0.28%) |
Sep 24, 2024 | 14.24 | 14.27 | 13.70 | 14.22 | 25,563 | +0.24(+1.72%) |
Sep 23, 2024 | 14.06 | 14.06 | 13.56 | 13.98 | 10,422 | +0.15(+1.08%) |
Sep 20, 2024 | 13.51 | 13.92 | 13.31 | 13.83 | 89,235 | +0.18(+1.32%) |
Sep 19, 2024 | 14.14 | 14.14 | 13.58 | 13.65 | 19,362 | +0.01(+0.07%) |
Sep 18, 2024 | 13.50 | 13.90 | 13.33 | 13.64 | 17,927 | -0.05(-0.37%) |
Sep 17, 2024 | 13.07 | 13.90 | 13.07 | 13.69 | 18,872 | +0.50(+3.83%) |
Sep 16, 2024 | 14.50 | 14.63 | 12.74 | 13.19 | 81,988 | -1.54(-10.43%) |
Sep 13, 2024 | 14.50 | 14.73 | 14.15 | 14.72 | 11,233 | +0.25(+1.73%) |
Sep 12, 2024 | 14.33 | 14.69 | 14.33 | 14.47 | 17,959 | +0.40(+2.84%) |
Sep 11, 2024 | 14.43 | 14.43 | 13.76 | 14.07 | 16,759 | -0.55(-3.76%) |
Sep 10, 2024 | 14.31 | 15.10 | 14.31 | 14.62 | 39,243 | +0.78(+5.64%) |
Sep 09, 2024 | 13.52 | 14.26 | 12.81 | 13.84 | 328,775 | +0.74(+5.65%) |
Sep 06, 2024 | 13.01 | 13.22 | 13.01 | 13.10 | 5,267 | +0.04(+0.31%) |
Sep 05, 2024 | 13.02 | 13.40 | 13.02 | 13.06 | 5,430 | -0.09(-0.68%) |
Sep 04, 2024 | 12.79 | 13.16 | 12.67 | 13.15 | 18,938 | +0.47(+3.71%) |
Sep 03, 2024 | 13.77 | 13.94 | 12.54 | 12.68 | 30,069 | -1.30(-9.30%) |
Aug 30, 2024 | 14.24 | 14.24 | 13.68 | 13.98 | 4,512 | -0.25(-1.76%) |
Aug 29, 2024 | 13.69 | 14.25 | 13.69 | 14.23 | 7,953 | +0.53(+3.87%) |
Aug 28, 2024 | 13.51 | 13.73 | 13.50 | 13.70 | 5,277 | +0.10(+0.74%) |
Aug 27, 2024 | 13.51 | 13.92 | 13.51 | 13.60 | 5,355 | -0.03(-0.22%) |
Aug 26, 2024 | 14.27 | 14.28 | 13.49 | 13.63 | 10,943 | -0.45(-3.20%) |
Aug 23, 2024 | 13.78 | 14.10 | 13.39 | 14.08 | 20,632 | +0.88(+6.67%) |
Aug 22, 2024 | 13.49 | 13.68 | 13.20 | 13.20 | 11,433 | -0.35(-2.58%) |
Aug 21, 2024 | 13.40 | 14.67 | 13.40 | 13.55 | 8,574 | +0.11(+0.82%) |
Aug 20, 2024 | 13.66 | 13.70 | 13.44 | 13.44 | 4,275 | -0.24(-1.75%) |
Aug 19, 2024 | 13.85 | 13.85 | 13.60 | 13.68 | 3,744 | -0.22(-1.58%) |
Aug 16, 2024 | 13.89 | 14.13 | 13.52 | 13.90 | 11,326 | -0.03(-0.22%) |
Aug 15, 2024 | 13.04 | 14.06 | 13.04 | 13.93 | 9,375 | +1.35(+10.73%) |
Aug 14, 2024 | 12.79 | 12.93 | 12.58 | 12.58 | 14,663 | -0.27(-2.10%) |
Aug 13, 2024 | 12.80 | 12.85 | 12.65 | 12.85 | 7,238 | +0.20(+1.58%) |
Aug 12, 2024 | 12.65 | 12.80 | 12.65 | 12.65 | 9,090 | -0.12(-0.94%) |
Aug 09, 2024 | 13.00 | 13.01 | 12.72 | 12.77 | 8,949 | -0.14(-1.08%) |
Aug 08, 2024 | 12.79 | 13.14 | 12.79 | 12.91 | 9,951 | +0.35(+2.79%) |
Aug 07, 2024 | 13.24 | 13.24 | 12.56 | 12.56 | 14,060 | -0.44(-3.38%) |
Aug 06, 2024 | 12.77 | 13.25 | 12.57 | 13.00 | 17,813 | +0.22(+1.72%) |
Aug 05, 2024 | 12.98 | 13.17 | 12.72 | 12.78 | 18,304 | -0.62(-4.63%) |
Aug 02, 2024 | 13.69 | 13.71 | 13.40 | 13.40 | 13,464 | -0.77(-5.43%) |
Aug 01, 2024 | 14.41 | 14.41 | 14.17 | 14.17 | 11,708 | -0.71(-4.77%) |
Jul 31, 2024 | 14.74 | 15.01 | 14.61 | 14.88 | 16,534 | +0.14(+0.95%) |
Jul 30, 2024 | 14.54 | 14.80 | 14.33 | 14.74 | 9,315 | +0.43(+3.00%) |
Jul 29, 2024 | 14.87 | 14.87 | 14.07 | 14.31 | 19,004 | -0.64(-4.28%) |
Jul 26, 2024 | 14.71 | 15.05 | 14.07 | 14.95 | 19,001 | +0.06(+0.40%) |
Jul 25, 2024 | 14.26 | 14.99 | 13.09 | 14.89 | 20,375 | +0.26(+1.78%) |
Jul 24, 2024 | 14.86 | 14.99 | 14.60 | 14.63 | 10,434 | -0.15(-1.01%) |
Jul 23, 2024 | 14.74 | 14.81 | 14.60 | 14.78 | 10,362 | +0.04(+0.27%) |
Jul 22, 2024 | 14.47 | 14.85 | 14.33 | 14.74 | 21,925 | +0.47(+3.29%) |
Jul 19, 2024 | 14.64 | 14.96 | 14.27 | 14.27 | 10,464 | -0.35(-2.39%) |
Jul 18, 2024 | 14.76 | 15.04 | 14.55 | 14.62 | 30,119 | -0.14(-0.95%) |
Jul 17, 2024 | 15.02 | 15.03 | 14.64 | 14.76 | 15,234 | -0.29(-1.93%) |
Jul 16, 2024 | 14.32 | 15.11 | 14.32 | 15.05 | 25,251 | +0.92(+6.51%) |
Jul 15, 2024 | 14.25 | 14.54 | 14.02 | 14.13 | 18,578 | -0.04(-0.28%) |
Jul 12, 2024 | 13.69 | 14.28 | 13.68 | 14.17 | 15,207 | +0.62(+4.58%) |
Jul 11, 2024 | 13.00 | 13.73 | 12.73 | 13.55 | 19,662 | +0.80(+6.27%) |
Jul 10, 2024 | 12.75 | 12.90 | 12.75 | 12.75 | 10,314 | +0.00(+0.00%) |
Jul 09, 2024 | 12.79 | 12.86 | 12.59 | 12.75 | 13,334 | -0.12(-0.93%) |
Jul 08, 2024 | 12.93 | 12.94 | 12.80 | 12.87 | 11,684 | +0.12(+0.94%) |
Jul 05, 2024 | 13.29 | 13.30 | 12.67 | 12.75 | 54,741 | -0.59(-4.44%) |
Jul 03, 2024 | 13.52 | 13.53 | 13.21 | 13.34 | 14,899 | -0.04(-0.30%) |
Jul 02, 2024 | 13.51 | 13.59 | 13.34 | 13.38 | 10,213 | -0.26(-1.88%) |