Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 16.16 | 16.24 | 16.09 | 16.20 | 18,960 | +1.38(+9.31%) |
Sep 25, 2024 | 14.88 | 14.88 | 14.82 | 14.82 | 4,818 | -0.18(-1.21%) |
Sep 24, 2024 | 14.90 | 15.00 | 14.83 | 15.00 | 4,710 | +1.23(+8.93%) |
Sep 23, 2024 | 13.77 | 13.81 | 13.76 | 13.77 | 1,869 | +0.12(+0.86%) |
Sep 20, 2024 | 13.63 | 13.67 | 13.63 | 13.65 | 2,710 | +0.05(+0.34%) |
Sep 19, 2024 | 13.60 | 13.64 | 13.57 | 13.61 | 2,327 | +0.11(+0.82%) |
Sep 18, 2024 | 13.54 | 13.54 | 13.50 | 13.50 | 1,315 | -0.03(-0.24%) |
Sep 17, 2024 | 13.53 | 13.53 | 13.53 | 13.53 | 19 | -0.01(-0.07%) |
Sep 16, 2024 | 13.51 | 13.54 | 13.51 | 13.54 | 140 | +0.07(+0.52%) |
Sep 13, 2024 | 13.48 | 13.48 | 13.47 | 13.47 | 402 | -0.02(-0.13%) |
Sep 12, 2024 | 13.49 | 13.49 | 13.49 | 13.49 | 407 | -0.08(-0.57%) |
Sep 11, 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 250 | -0.01(-0.07%) |
Sep 10, 2024 | 13.62 | 13.62 | 13.55 | 13.57 | 514 | -0.04(-0.31%) |
Sep 09, 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13 | -0.17(-1.22%) |
Sep 06, 2024 | 13.80 | 13.80 | 13.79 | 13.79 | 305 | -0.13(-0.92%) |
Sep 05, 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 70 | +0.04(+0.31%) |
Sep 04, 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 46 | -0.07(-0.48%) |
Sep 03, 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 15 | -0.25(-1.76%) |
Aug 30, 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 100 | +0.18(+1.30%) |
Aug 29, 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 18 | -0.04(-0.32%) |
Aug 28, 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 31 | -0.19(-1.33%) |
Aug 27, 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 1 | +0.04(+0.28%) |
Aug 26, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 3 | -0.11(-0.77%) |
Aug 23, 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 100 | +0.18(+1.28%) |
Aug 22, 2024 | 14.12 | 14.13 | 14.12 | 14.13 | 418 | -0.01(-0.07%) |
Aug 21, 2024 | 14.11 | 14.14 | 14.11 | 14.14 | 735 | -0.03(-0.22%) |
Aug 20, 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 22 | -0.06(-0.45%) |
Aug 19, 2024 | 14.26 | 14.26 | 14.23 | 14.23 | 124 | +0.11(+0.75%) |
Aug 16, 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 100 | +0.14(+1.03%) |
Aug 15, 2024 | 13.97 | 13.99 | 13.97 | 13.99 | 136 | +0.12(+0.83%) |
Aug 14, 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 39 | -0.10(-0.72%) |
Aug 13, 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 0 | +0.08(+0.57%) |
Aug 12, 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 0 | +0.03(+0.19%) |
Aug 09, 2024 | 13.86 | 13.86 | 13.86 | 13.86 | 100 | -0.04(-0.26%) |
Aug 08, 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 93 | +0.10(+0.76%) |
Aug 07, 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 23 | -0.02(-0.17%) |
Aug 06, 2024 | 13.82 | 13.82 | 13.82 | 13.82 | 133 | -0.24(-1.72%) |
Aug 05, 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 595 | +0.06(+0.40%) |
Aug 02, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 522 | +0.12(+0.88%) |
Aug 01, 2024 | 13.88 | 13.88 | 13.88 | 13.88 | 0 | -0.20(-1.40%) |
Jul 31, 2024 | 14.06 | 14.08 | 14.06 | 14.08 | 388 | +0.28(+1.99%) |
Jul 30, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 286 | -0.06(-0.43%) |
Jul 29, 2024 | 13.83 | 13.86 | 13.83 | 13.86 | 546 | -0.11(-0.79%) |
Jul 26, 2024 | 13.97 | 13.98 | 13.97 | 13.98 | 955 | -0.08(-0.53%) |
Jul 25, 2024 | 14.07 | 14.07 | 14.05 | 14.05 | 1,593 | -0.04(-0.32%) |
Jul 24, 2024 | 14.12 | 14.13 | 14.10 | 14.10 | 1,890 | -0.00(-0.01%) |
Jul 23, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 136 | -0.19(-1.35%) |
Jul 22, 2024 | 14.29 | 14.29 | 14.29 | 14.29 | 280 | -0.14(-0.99%) |
Jul 19, 2024 | 14.46 | 14.46 | 14.43 | 14.43 | 215 | +0.05(+0.38%) |
Jul 18, 2024 | 14.43 | 14.43 | 14.36 | 14.38 | 1,832 | -0.02(-0.11%) |
Jul 17, 2024 | 14.41 | 14.41 | 14.38 | 14.39 | 1,493 | +0.12(+0.87%) |
Jul 16, 2024 | 14.27 | 14.27 | 14.24 | 14.27 | 1,076 | +0.05(+0.35%) |
Jul 15, 2024 | 14.23 | 14.26 | 14.22 | 14.22 | 642 | +0.01(+0.07%) |
Jul 12, 2024 | 14.24 | 14.24 | 14.20 | 14.21 | 750 | +0.03(+0.21%) |
Jul 11, 2024 | 14.10 | 14.19 | 14.10 | 14.18 | 1,423 | +0.19(+1.36%) |
Jul 10, 2024 | 14.01 | 14.01 | 13.99 | 13.99 | 620 | -0.05(-0.32%) |
Jul 09, 2024 | 13.93 | 14.07 | 13.93 | 14.04 | 2,800 | +0.14(+0.97%) |
Jul 08, 2024 | 13.95 | 13.95 | 13.87 | 13.90 | 866 | -0.01(-0.06%) |
Jul 05, 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 100 | -0.23(-1.60%) |
Jul 03, 2024 | 14.12 | 14.13 | 14.12 | 14.13 | 601 | +0.01(+0.10%) |
Jul 02, 2024 | 14.12 | 14.15 | 14.10 | 14.12 | 2,619 | +0.14(+1.00%) |