Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 14.15 | 14.18 | 13.45 | 13.89 | 26,062,472 | -0.31(-2.18%) |
Sep 19, 2024 | 14.78 | 14.78 | 14.20 | 14.20 | 2,754,019 | +0.08(+0.57%) |
Sep 18, 2024 | 14.31 | 14.72 | 14.09 | 14.12 | 2,927,214 | -0.09(-0.63%) |
Sep 17, 2024 | 14.13 | 14.43 | 13.93 | 14.21 | 2,563,021 | +0.20(+1.43%) |
Sep 16, 2024 | 13.70 | 14.17 | 13.59 | 14.01 | 1,940,436 | +0.21(+1.52%) |
Sep 13, 2024 | 13.88 | 14.13 | 13.67 | 13.80 | 2,457,159 | +0.01(+0.07%) |
Sep 12, 2024 | 13.94 | 14.04 | 13.40 | 13.79 | 2,690,234 | -0.05(-0.36%) |
Sep 11, 2024 | 13.90 | 14.11 | 13.56 | 13.84 | 2,989,966 | -0.02(-0.14%) |
Sep 10, 2024 | 13.53 | 13.98 | 13.21 | 13.86 | 2,549,149 | +0.27(+1.99%) |
Sep 09, 2024 | 14.12 | 14.27 | 13.40 | 13.59 | 3,627,176 | -0.32(-2.30%) |
Sep 06, 2024 | 13.88 | 14.50 | 13.65 | 13.91 | 3,326,154 | +0.22(+1.61%) |
Sep 05, 2024 | 14.03 | 14.33 | 13.65 | 13.69 | 2,678,455 | -0.28(-2.00%) |
Sep 04, 2024 | 13.01 | 14.21 | 12.95 | 13.97 | 4,765,909 | +1.01(+7.79%) |
Sep 03, 2024 | 12.79 | 13.00 | 12.39 | 12.96 | 3,586,401 | +0.06(+0.47%) |
Aug 30, 2024 | 13.02 | 13.14 | 12.67 | 12.90 | 2,924,962 | +0.00(+0.00%) |
Aug 29, 2024 | 12.76 | 13.06 | 12.49 | 12.90 | 1,818,755 | +0.40(+3.20%) |
Aug 28, 2024 | 12.58 | 12.67 | 12.31 | 12.50 | 2,006,301 | -0.30(-2.34%) |
Aug 27, 2024 | 12.78 | 12.91 | 12.62 | 12.80 | 1,565,074 | -0.10(-0.78%) |
Aug 26, 2024 | 13.12 | 13.15 | 12.72 | 12.90 | 1,996,042 | -0.05(-0.39%) |
Aug 23, 2024 | 12.58 | 13.03 | 12.54 | 12.95 | 2,032,340 | +0.47(+3.77%) |
Aug 22, 2024 | 13.05 | 13.12 | 12.46 | 12.48 | 1,955,179 | -0.70(-5.31%) |
Aug 21, 2024 | 12.59 | 13.21 | 12.56 | 13.18 | 2,654,018 | +0.87(+7.07%) |
Aug 20, 2024 | 12.45 | 12.66 | 12.21 | 12.31 | 1,653,380 | -0.16(-1.28%) |
Aug 19, 2024 | 12.00 | 12.52 | 11.95 | 12.47 | 1,959,854 | +0.58(+4.88%) |
Aug 16, 2024 | 12.29 | 12.42 | 11.89 | 11.89 | 1,700,235 | -0.46(-3.72%) |
Aug 15, 2024 | 11.97 | 12.36 | 11.87 | 12.35 | 2,662,922 | +0.75(+6.47%) |
Aug 14, 2024 | 11.61 | 11.69 | 11.27 | 11.60 | 2,504,772 | +0.16(+1.40%) |
Aug 13, 2024 | 11.22 | 11.53 | 11.08 | 11.44 | 1,912,006 | +0.30(+2.69%) |
Aug 12, 2024 | 11.24 | 11.31 | 11.09 | 11.14 | 2,707,497 | +0.00(+0.00%) |
Aug 09, 2024 | 11.41 | 11.45 | 11.07 | 11.14 | 2,872,071 | +0.17(+1.55%) |
Aug 08, 2024 | 10.69 | 11.14 | 10.68 | 10.97 | 2,781,986 | +0.48(+4.58%) |
Aug 07, 2024 | 11.24 | 11.24 | 10.36 | 10.49 | 4,199,807 | -0.49(-4.46%) |
Aug 06, 2024 | 10.53 | 11.18 | 10.37 | 10.98 | 4,717,973 | +0.46(+4.37%) |
Aug 05, 2024 | 10.19 | 10.76 | 10.02 | 10.52 | 6,829,541 | -0.65(-5.82%) |
Aug 02, 2024 | 12.32 | 12.32 | 10.94 | 11.17 | 8,501,139 | -1.51(-11.91%) |
Aug 01, 2024 | 13.43 | 13.48 | 12.44 | 12.68 | 3,654,903 | -0.84(-6.21%) |
Jul 31, 2024 | 13.43 | 14.02 | 13.22 | 13.52 | 2,251,333 | +0.34(+2.58%) |
Jul 30, 2024 | 13.35 | 13.49 | 13.12 | 13.18 | 1,422,449 | -0.25(-1.86%) |
Jul 29, 2024 | 13.78 | 13.87 | 13.26 | 13.43 | 1,578,068 | -0.47(-3.38%) |
Jul 26, 2024 | 14.09 | 14.14 | 13.76 | 13.90 | 1,403,117 | +0.10(+0.72%) |
Jul 25, 2024 | 13.48 | 14.02 | 13.40 | 13.80 | 2,035,208 | +0.07(+0.51%) |
Jul 24, 2024 | 14.14 | 14.41 | 13.70 | 13.73 | 1,986,773 | -0.37(-2.62%) |
Jul 23, 2024 | 14.04 | 14.19 | 13.92 | 14.10 | 1,509,508 | -0.14(-0.98%) |
Jul 22, 2024 | 14.37 | 14.49 | 13.82 | 14.24 | 2,694,120 | -0.05(-0.35%) |
Jul 19, 2024 | 14.26 | 14.33 | 14.02 | 14.29 | 1,932,340 | -0.18(-1.24%) |
Jul 18, 2024 | 15.04 | 15.15 | 14.35 | 14.47 | 2,042,785 | -0.64(-4.24%) |
Jul 17, 2024 | 15.16 | 15.44 | 14.73 | 15.11 | 2,189,728 | -0.17(-1.11%) |
Jul 16, 2024 | 15.31 | 15.35 | 14.94 | 15.28 | 1,429,508 | -0.02(-0.13%) |
Jul 15, 2024 | 15.32 | 15.53 | 14.98 | 15.30 | 3,286,590 | -0.32(-2.05%) |
Jul 12, 2024 | 15.05 | 15.63 | 15.01 | 15.62 | 2,828,844 | +0.74(+4.97%) |
Jul 11, 2024 | 14.71 | 14.94 | 14.60 | 14.88 | 2,510,271 | +0.55(+3.84%) |
Jul 10, 2024 | 14.31 | 14.44 | 14.13 | 14.33 | 1,763,692 | +0.09(+0.63%) |
Jul 09, 2024 | 14.18 | 14.33 | 13.95 | 14.24 | 1,675,922 | +0.02(+0.14%) |
Jul 08, 2024 | 14.15 | 14.37 | 13.90 | 14.22 | 2,018,563 | +0.15(+1.07%) |
Jul 05, 2024 | 14.24 | 14.29 | 13.85 | 14.07 | 1,971,715 | -0.09(-0.64%) |
Jul 03, 2024 | 13.99 | 14.30 | 13.77 | 14.16 | 2,538,600 | +0.42(+3.06%) |
Jul 02, 2024 | 12.80 | 13.80 | 12.79 | 13.74 | 4,158,631 | +0.94(+7.34%) |