Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 14.47 | 14.78 | 14.40 | 14.50 | 3,388,085 | +0.61(+4.39%) |
Sep 25, 2024 | 13.81 | 13.94 | 13.56 | 13.89 | 2,441,397 | +0.02(+0.14%) |
Sep 24, 2024 | 13.88 | 14.24 | 13.70 | 13.87 | 2,977,844 | +0.59(+4.44%) |
Sep 23, 2024 | 13.14 | 13.41 | 13.08 | 13.28 | 1,709,812 | +0.13(+0.99%) |
Sep 20, 2024 | 13.28 | 13.34 | 12.91 | 13.15 | 12,684,903 | -0.23(-1.72%) |
Sep 19, 2024 | 13.16 | 13.48 | 13.07 | 13.38 | 3,513,674 | +0.71(+5.60%) |
Sep 18, 2024 | 12.61 | 13.08 | 12.46 | 12.67 | 1,605,321 | +0.11(+0.88%) |
Sep 17, 2024 | 12.51 | 12.81 | 12.41 | 12.56 | 2,288,759 | +0.08(+0.64%) |
Sep 16, 2024 | 12.61 | 12.72 | 12.34 | 12.48 | 2,365,501 | +0.00(+0.00%) |
Sep 13, 2024 | 12.23 | 12.55 | 12.23 | 12.48 | 2,234,917 | +0.36(+2.97%) |
Sep 12, 2024 | 11.76 | 12.17 | 11.76 | 12.12 | 2,259,716 | +0.49(+4.21%) |
Sep 11, 2024 | 11.56 | 11.69 | 11.33 | 11.63 | 4,329,728 | +0.14(+1.22%) |
Sep 10, 2024 | 11.50 | 11.58 | 11.22 | 11.49 | 2,497,977 | -0.04(-0.35%) |
Sep 09, 2024 | 11.60 | 11.71 | 11.49 | 11.53 | 3,054,090 | +0.06(+0.52%) |
Sep 06, 2024 | 12.00 | 12.01 | 11.22 | 11.47 | 4,702,010 | -0.54(-4.50%) |
Sep 05, 2024 | 12.38 | 12.45 | 11.90 | 12.01 | 2,473,552 | -0.22(-1.80%) |
Sep 04, 2024 | 12.30 | 12.46 | 12.16 | 12.23 | 2,805,480 | +0.00(+0.00%) |
Sep 03, 2024 | 13.45 | 13.46 | 12.17 | 12.23 | 5,184,458 | -1.75(-12.52%) |
Aug 30, 2024 | 13.98 | 0 | +0.17(+1.23%) | |||
Aug 29, 2024 | 13.84 | 14.01 | 13.67 | 13.81 | 1,746,345 | -0.02(-0.14%) |
Aug 28, 2024 | 14.07 | 14.08 | 13.67 | 13.83 | 3,243,065 | -0.49(-3.42%) |
Aug 27, 2024 | 14.30 | 14.38 | 14.15 | 14.32 | 1,879,912 | +0.04(+0.28%) |
Aug 26, 2024 | 14.00 | 14.40 | 13.95 | 14.28 | 2,420,619 | +0.32(+2.29%) |
Aug 23, 2024 | 13.53 | 14.03 | 13.52 | 13.96 | 2,293,867 | +0.36(+2.65%) |
Aug 22, 2024 | 13.29 | 13.62 | 13.29 | 13.60 | 2,184,856 | +0.04(+0.29%) |
Aug 21, 2024 | 13.37 | 13.73 | 13.26 | 13.56 | 1,713,986 | +0.24(+1.80%) |
Aug 20, 2024 | 13.27 | 13.70 | 13.16 | 13.32 | 2,318,564 | +0.15(+1.14%) |
Aug 19, 2024 | 13.00 | 13.19 | 12.90 | 13.17 | 1,663,962 | +0.31(+2.41%) |
Aug 16, 2024 | 12.81 | 12.93 | 12.67 | 12.86 | 2,181,683 | -0.20(-1.53%) |
Aug 15, 2024 | 12.70 | 13.20 | 12.66 | 13.06 | 1,616,015 | +0.56(+4.48%) |
Aug 14, 2024 | 12.89 | 12.89 | 12.31 | 12.50 | 1,786,045 | -0.08(-0.64%) |
Aug 13, 2024 | 12.62 | 12.68 | 12.41 | 12.58 | 1,400,146 | -0.09(-0.71%) |
Aug 12, 2024 | 12.52 | 12.79 | 12.42 | 12.67 | 1,272,193 | +0.13(+1.04%) |
Aug 09, 2024 | 12.54 | 12.61 | 12.43 | 12.54 | 1,130,211 | +0.07(+0.56%) |
Aug 08, 2024 | 12.21 | 12.49 | 12.09 | 12.47 | 2,171,882 | +0.43(+3.57%) |
Aug 07, 2024 | 12.77 | 12.83 | 12.02 | 12.04 | 2,731,866 | -0.70(-5.49%) |
Aug 06, 2024 | 12.65 | 12.88 | 12.49 | 12.74 | 3,755,234 | -0.35(-2.67%) |
Aug 02, 2024 | 13.09 | 0 | -0.23(-1.73%) | |||
Aug 01, 2024 | 13.90 | 13.94 | 13.16 | 13.32 | 3,017,195 | -0.62(-4.45%) |
Jul 31, 2024 | 14.36 | 14.36 | 13.84 | 13.94 | 4,379,221 | +0.07(+0.50%) |
Jul 30, 2024 | 14.57 | 14.85 | 13.71 | 13.87 | 4,361,543 | -0.37(-2.60%) |
Jul 29, 2024 | 13.87 | 14.27 | 13.84 | 14.24 | 1,627,613 | +0.16(+1.14%) |
Jul 26, 2024 | 14.09 | 14.19 | 13.88 | 14.08 | 1,450,146 | +0.09(+0.64%) |
Jul 25, 2024 | 13.74 | 14.20 | 13.41 | 13.99 | 1,501,242 | +0.13(+0.94%) |
Jul 24, 2024 | 14.18 | 14.45 | 13.83 | 13.86 | 1,055,347 | -0.18(-1.28%) |
Jul 23, 2024 | 14.01 | 14.12 | 13.67 | 14.04 | 1,994,824 | +0.05(+0.36%) |
Jul 22, 2024 | 14.30 | 14.38 | 13.90 | 13.99 | 1,747,694 | -0.40(-2.78%) |
Jul 19, 2024 | 13.96 | 14.39 | 13.96 | 14.39 | 1,312,000 | +0.30(+2.13%) |
Jul 18, 2024 | 14.82 | 14.92 | 13.96 | 14.09 | 1,790,469 | -0.92(-6.13%) |
Jul 17, 2024 | 15.40 | 15.42 | 14.88 | 15.01 | 1,025,059 | -0.46(-2.97%) |
Jul 16, 2024 | 15.52 | 15.61 | 15.25 | 15.47 | 1,286,001 | -0.25(-1.59%) |
Jul 15, 2024 | 16.05 | 16.08 | 15.64 | 15.72 | 1,168,043 | -0.34(-2.12%) |
Jul 12, 2024 | 15.84 | 16.20 | 15.83 | 16.06 | 1,608,380 | +0.32(+2.03%) |
Jul 11, 2024 | 16.17 | 16.17 | 15.67 | 15.74 | 1,304,295 | -0.30(-1.87%) |
Jul 10, 2024 | 15.97 | 16.18 | 15.89 | 16.04 | 1,462,788 | +0.18(+1.13%) |
Jul 09, 2024 | 15.74 | 16.11 | 15.73 | 15.86 | 766,661 | +0.05(+0.32%) |
Jul 08, 2024 | 15.86 | 16.10 | 15.68 | 15.81 | 925,532 | -0.15(-0.94%) |
Jul 05, 2024 | 16.22 | 16.31 | 15.94 | 15.96 | 804,020 | +0.06(+0.38%) |
Jul 04, 2024 | 15.85 | 16.05 | 15.85 | 15.90 | 351,676 | +0.06(+0.38%) |
Jul 03, 2024 | 15.46 | 16.15 | 15.46 | 15.84 | 1,040,857 | +0.88(+5.88%) |