Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 13.07 | 13.07 | 12.89 | 12.89 | 69,953 | -0.20(-1.53%) |
Sep 24, 2024 | 13.10 | 13.14 | 13.06 | 13.09 | 81,636 | +0.07(+0.54%) |
Sep 23, 2024 | 12.94 | 13.07 | 12.94 | 13.02 | 119,124 | -0.04(-0.31%) |
Sep 20, 2024 | 12.98 | 13.06 | 12.93 | 13.06 | 94,688 | -0.06(-0.46%) |
Sep 19, 2024 | 13.14 | 13.17 | 13.07 | 13.12 | 105,973 | +0.13(+1.00%) |
Sep 18, 2024 | 13.00 | 13.17 | 12.96 | 12.99 | 114,530 | +0.01(+0.08%) |
Sep 17, 2024 | 13.04 | 13.06 | 12.96 | 12.98 | 72,104 | -0.06(-0.46%) |
Sep 16, 2024 | 12.98 | 13.06 | 12.93 | 13.04 | 152,956 | -0.01(-0.08%) |
Sep 13, 2024 | 13.15 | 13.20 | 13.00 | 13.05 | 379,579 | +0.08(+0.58%) |
Sep 12, 2024 | 12.89 | 13.00 | 12.88 | 12.97 | 151,397 | +0.13(+1.05%) |
Sep 11, 2024 | 12.81 | 12.84 | 12.70 | 12.84 | 164,779 | +0.10(+0.78%) |
Sep 10, 2024 | 12.91 | 12.91 | 12.62 | 12.74 | 219,755 | -0.24(-1.85%) |
Sep 09, 2024 | 12.95 | 13.20 | 12.91 | 12.98 | 196,463 | +0.04(+0.31%) |
Sep 06, 2024 | 13.08 | 13.10 | 12.91 | 12.94 | 134,874 | -0.28(-2.12%) |
Sep 05, 2024 | 13.33 | 13.33 | 13.17 | 13.22 | 184,446 | +0.10(+0.76%) |
Sep 04, 2024 | 13.30 | 13.34 | 13.11 | 13.12 | 145,689 | -0.16(-1.20%) |
Sep 03, 2024 | 13.37 | 13.37 | 13.22 | 13.28 | 133,707 | -0.44(-3.21%) |
Aug 30, 2024 | 13.70 | 13.77 | 13.63 | 13.72 | 93,238 | -0.02(-0.15%) |
Aug 29, 2024 | 13.76 | 13.77 | 13.66 | 13.74 | 96,314 | -0.04(-0.29%) |
Aug 28, 2024 | 13.85 | 13.90 | 13.75 | 13.78 | 40,549 | -0.29(-2.06%) |
Aug 27, 2024 | 14.10 | 14.10 | 14.04 | 14.07 | 58,945 | -0.07(-0.50%) |
Aug 26, 2024 | 14.23 | 14.24 | 14.11 | 14.14 | 54,788 | +0.04(+0.28%) |
Aug 23, 2024 | 14.01 | 14.13 | 13.98 | 14.10 | 81,448 | +0.24(+1.73%) |
Aug 22, 2024 | 13.91 | 13.93 | 13.85 | 13.86 | 71,112 | -0.07(-0.50%) |
Aug 21, 2024 | 14.05 | 14.05 | 13.93 | 13.93 | 90,854 | -0.12(-0.85%) |
Aug 20, 2024 | 14.04 | 14.09 | 14.02 | 14.05 | 67,350 | -0.05(-0.35%) |
Aug 19, 2024 | 14.11 | 14.21 | 14.07 | 14.10 | 80,079 | +0.06(+0.43%) |
Aug 16, 2024 | 13.97 | 14.07 | 13.92 | 14.04 | 42,133 | +0.00(+0.00%) |
Aug 15, 2024 | 14.05 | 14.07 | 14.00 | 14.04 | 64,779 | +0.12(+0.86%) |
Aug 14, 2024 | 13.97 | 14.00 | 13.90 | 13.92 | 80,607 | -0.09(-0.64%) |
Aug 13, 2024 | 13.89 | 14.02 | 13.82 | 14.01 | 106,635 | +0.06(+0.43%) |
Aug 12, 2024 | 13.92 | 13.97 | 13.89 | 13.95 | 83,366 | +0.15(+1.09%) |
Aug 09, 2024 | 13.77 | 13.85 | 13.72 | 13.80 | 200,322 | +0.06(+0.44%) |
Aug 08, 2024 | 13.66 | 13.75 | 13.65 | 13.74 | 130,071 | +0.14(+1.03%) |
Aug 07, 2024 | 13.72 | 13.78 | 13.60 | 13.60 | 352,344 | +0.15(+1.12%) |
Aug 06, 2024 | 13.41 | 13.60 | 13.36 | 13.45 | 377,336 | -0.04(-0.30%) |
Aug 05, 2024 | 13.46 | 13.56 | 13.40 | 13.49 | 226,053 | -0.42(-3.02%) |
Aug 02, 2024 | 14.02 | 14.02 | 13.86 | 13.91 | 114,400 | -0.12(-0.86%) |
Aug 01, 2024 | 14.12 | 14.14 | 13.97 | 14.03 | 78,751 | -0.18(-1.27%) |
Jul 31, 2024 | 14.32 | 14.36 | 14.18 | 14.21 | 148,333 | +0.15(+1.07%) |
Jul 30, 2024 | 14.00 | 14.07 | 14.00 | 14.06 | 228,788 | +0.00(+0.00%) |
Jul 29, 2024 | 14.10 | 14.14 | 14.00 | 14.06 | 140,208 | -0.09(-0.64%) |
Jul 26, 2024 | 14.19 | 14.19 | 14.03 | 14.15 | 102,942 | -0.15(-1.05%) |
Jul 25, 2024 | 14.05 | 14.33 | 13.96 | 14.30 | 136,946 | +0.08(+0.56%) |
Jul 24, 2024 | 14.33 | 14.36 | 14.11 | 14.22 | 163,355 | -0.13(-0.91%) |
Jul 23, 2024 | 14.29 | 14.47 | 14.28 | 14.35 | 56,510 | -0.02(-0.14%) |
Jul 22, 2024 | 14.40 | 14.44 | 14.34 | 14.37 | 90,056 | +0.00(+0.00%) |
Jul 19, 2024 | 14.42 | 14.45 | 14.37 | 14.37 | 44,711 | -0.06(-0.42%) |
Jul 18, 2024 | 14.70 | 14.70 | 14.43 | 14.43 | 154,619 | -0.23(-1.57%) |
Jul 17, 2024 | 14.80 | 14.80 | 14.64 | 14.66 | 198,363 | +0.00(+0.00%) |
Jul 16, 2024 | 14.73 | 14.73 | 14.46 | 14.66 | 134,752 | -0.12(-0.81%) |
Jul 15, 2024 | 15.01 | 15.01 | 14.78 | 14.78 | 103,753 | -0.24(-1.60%) |
Jul 12, 2024 | 15.08 | 15.10 | 14.97 | 15.02 | 56,102 | +0.08(+0.54%) |
Jul 11, 2024 | 14.92 | 15.03 | 14.87 | 14.94 | 71,174 | -0.09(-0.60%) |
Jul 10, 2024 | 15.15 | 15.28 | 14.99 | 15.03 | 52,580 | +0.13(+0.87%) |
Jul 09, 2024 | 14.93 | 14.97 | 14.87 | 14.90 | 223,201 | -0.43(-2.80%) |
Jul 08, 2024 | 15.44 | 15.45 | 15.14 | 15.33 | 29,335 | -0.16(-1.03%) |
Jul 05, 2024 | 15.86 | 15.86 | 15.46 | 15.49 | 70,302 | -0.81(-4.97%) |
Jul 03, 2024 | 16.12 | 16.30 | 16.09 | 16.30 | 27,047 | +0.04(+0.25%) |
Jul 02, 2024 | 16.25 | 16.35 | 16.20 | 16.26 | 50,213 | +0.32(+2.01%) |