Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 14.85 | 14.85 | 14.50 | 14.53 | 2,651,578 | -0.08(-0.55%) |
Sep 18, 2024 | 14.61 | 14.93 | 14.58 | 14.61 | 2,909,325 | -0.05(-0.34%) |
Sep 17, 2024 | 14.54 | 14.71 | 14.53 | 14.66 | 2,245,029 | +0.11(+0.76%) |
Sep 16, 2024 | 14.43 | 14.59 | 14.40 | 14.55 | 1,816,538 | +0.10(+0.69%) |
Sep 13, 2024 | 14.38 | 14.49 | 14.38 | 14.45 | 1,875,352 | +0.18(+1.26%) |
Sep 12, 2024 | 14.31 | 14.33 | 14.19 | 14.27 | 1,550,444 | -0.10(-0.70%) |
Sep 11, 2024 | 14.13 | 14.37 | 14.10 | 14.37 | 4,339,912 | +0.49(+3.53%) |
Sep 10, 2024 | 13.85 | 13.88 | 13.74 | 13.88 | 1,416,911 | +0.01(+0.07%) |
Sep 09, 2024 | 13.96 | 13.98 | 13.85 | 13.87 | 2,508,771 | -0.02(-0.14%) |
Sep 06, 2024 | 14.14 | 14.18 | 13.88 | 13.89 | 1,945,934 | -0.29(-2.05%) |
Sep 05, 2024 | 14.24 | 14.30 | 14.12 | 14.18 | 1,735,094 | +0.09(+0.64%) |
Sep 04, 2024 | 13.96 | 14.13 | 13.96 | 14.09 | 2,232,988 | +0.18(+1.29%) |
Sep 03, 2024 | 14.16 | 14.24 | 13.87 | 13.91 | 3,151,000 | -0.38(-2.66%) |
Aug 30, 2024 | 14.25 | 14.31 | 14.19 | 14.29 | 1,744,575 | +0.11(+0.78%) |
Aug 29, 2024 | 14.28 | 14.31 | 14.17 | 14.18 | 2,230,253 | -0.09(-0.63%) |
Aug 28, 2024 | 14.30 | 14.40 | 14.21 | 14.27 | 993,152 | -0.08(-0.56%) |
Aug 27, 2024 | 14.32 | 14.38 | 14.25 | 14.35 | 1,130,460 | -0.06(-0.42%) |
Aug 26, 2024 | 14.50 | 14.57 | 14.40 | 14.41 | 2,111,704 | -0.04(-0.28%) |
Aug 23, 2024 | 14.16 | 14.46 | 14.13 | 14.45 | 3,276,783 | +0.40(+2.85%) |
Aug 22, 2024 | 14.21 | 14.27 | 14.02 | 14.05 | 1,238,489 | -0.22(-1.54%) |
Aug 21, 2024 | 14.20 | 14.30 | 14.20 | 14.27 | 2,323,828 | +0.06(+0.42%) |
Aug 20, 2024 | 14.28 | 14.36 | 14.15 | 14.21 | 2,309,274 | -0.16(-1.11%) |
Aug 19, 2024 | 14.21 | 14.42 | 14.21 | 14.37 | 1,581,663 | +0.20(+1.41%) |
Aug 16, 2024 | 14.14 | 14.20 | 14.07 | 14.17 | 902,604 | -0.02(-0.14%) |
Aug 15, 2024 | 14.15 | 14.25 | 14.10 | 14.19 | 1,876,286 | +0.13(+0.92%) |
Aug 14, 2024 | 14.20 | 14.20 | 14.04 | 14.06 | 2,214,802 | -0.10(-0.71%) |
Aug 13, 2024 | 13.92 | 14.18 | 13.92 | 14.16 | 2,549,746 | +0.34(+2.46%) |
Aug 12, 2024 | 13.80 | 13.87 | 13.78 | 13.82 | 2,186,961 | -0.03(-0.22%) |
Aug 09, 2024 | 13.88 | 13.89 | 13.71 | 13.85 | 1,231,015 | -0.06(-0.43%) |
Aug 08, 2024 | 13.71 | 13.95 | 13.71 | 13.91 | 2,538,449 | +0.23(+1.68%) |
Aug 07, 2024 | 13.83 | 13.99 | 13.64 | 13.68 | 2,486,282 | +0.13(+0.96%) |
Aug 06, 2024 | 13.50 | 13.68 | 13.44 | 13.55 | 2,064,537 | +0.07(+0.52%) |
Aug 05, 2024 | 13.26 | 13.66 | 13.24 | 13.48 | 4,834,969 | -0.46(-3.30%) |
Aug 02, 2024 | 13.86 | 14.12 | 13.84 | 13.94 | 2,669,213 | -0.04(-0.29%) |
Aug 01, 2024 | 14.09 | 14.25 | 13.92 | 13.98 | 3,210,082 | -0.17(-1.20%) |
Jul 31, 2024 | 14.02 | 14.28 | 14.02 | 14.15 | 4,076,781 | +0.22(+1.58%) |
Jul 30, 2024 | 14.00 | 14.04 | 13.87 | 13.93 | 4,371,862 | -0.06(-0.43%) |
Jul 29, 2024 | 14.11 | 14.14 | 13.93 | 13.99 | 2,408,866 | -0.12(-0.85%) |
Jul 26, 2024 | 14.03 | 14.18 | 13.99 | 14.11 | 2,195,589 | +0.18(+1.29%) |
Jul 25, 2024 | 13.90 | 14.11 | 13.87 | 13.93 | 2,745,460 | +0.01(+0.07%) |
Jul 24, 2024 | 13.82 | 14.06 | 13.82 | 13.92 | 6,424,971 | +0.19(+1.38%) |
Jul 23, 2024 | 13.72 | 13.84 | 13.70 | 13.73 | 1,761,680 | -0.10(-0.72%) |
Jul 22, 2024 | 13.84 | 13.89 | 13.72 | 13.83 | 2,659,023 | +0.16(+1.17%) |
Jul 19, 2024 | 13.80 | 13.84 | 13.67 | 13.67 | 2,875,751 | -0.08(-0.58%) |
Jul 18, 2024 | 13.87 | 14.04 | 13.70 | 13.75 | 4,533,267 | -0.05(-0.36%) |
Jul 17, 2024 | 13.89 | 14.00 | 13.76 | 13.80 | 2,973,120 | -0.29(-2.06%) |
Jul 16, 2024 | 13.83 | 14.09 | 13.80 | 14.09 | 4,398,695 | +0.24(+1.73%) |
Jul 15, 2024 | 13.98 | 14.02 | 13.79 | 13.85 | 5,458,257 | -0.56(-3.89%) |
Jul 12, 2024 | 14.29 | 14.46 | 14.28 | 14.41 | 2,413,832 | +0.17(+1.19%) |
Jul 11, 2024 | 14.20 | 14.27 | 14.11 | 14.24 | 4,970,525 | +0.38(+2.74%) |
Jul 10, 2024 | 13.76 | 13.89 | 13.73 | 13.86 | 2,504,620 | +0.16(+1.17%) |
Jul 09, 2024 | 13.67 | 13.77 | 13.61 | 13.70 | 3,405,737 | +0.00(+0.00%) |
Jul 08, 2024 | 13.58 | 13.73 | 13.55 | 13.70 | 4,240,255 | +0.09(+0.66%) |
Jul 05, 2024 | 13.56 | 13.72 | 13.53 | 13.61 | 2,620,068 | +0.02(+0.15%) |
Jul 03, 2024 | 13.36 | 13.64 | 13.34 | 13.59 | 4,990,516 | +0.33(+2.49%) |
Jul 02, 2024 | 13.26 | 13.41 | 13.18 | 13.26 | 2,154,872 | -0.05(-0.38%) |