Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 13.25 | 13.37 | 13.20 | 13.25 | 1,455,598 | -0.05(-0.38%) |
Sep 19, 2024 | 13.31 | 13.32 | 13.08 | 13.30 | 201,425 | +0.19(+1.45%) |
Sep 18, 2024 | 13.18 | 13.40 | 13.10 | 13.11 | 197,721 | -0.10(-0.76%) |
Sep 17, 2024 | 13.36 | 13.38 | 13.19 | 13.21 | 197,558 | -0.15(-1.12%) |
Sep 16, 2024 | 13.50 | 13.52 | 13.33 | 13.36 | 307,332 | -0.08(-0.60%) |
Sep 13, 2024 | 13.34 | 13.45 | 13.30 | 13.44 | 318,395 | +0.22(+1.66%) |
Sep 12, 2024 | 12.94 | 13.28 | 12.94 | 13.22 | 261,068 | +0.33(+2.56%) |
Sep 11, 2024 | 12.88 | 12.91 | 12.71 | 12.89 | 251,318 | -0.06(-0.46%) |
Sep 10, 2024 | 13.06 | 13.06 | 12.78 | 12.95 | 210,447 | -0.04(-0.31%) |
Sep 09, 2024 | 12.95 | 13.05 | 12.78 | 12.99 | 275,882 | -0.09(-0.69%) |
Sep 06, 2024 | 13.17 | 13.20 | 12.99 | 13.08 | 176,188 | -0.02(-0.15%) |
Sep 05, 2024 | 13.07 | 13.13 | 12.97 | 13.10 | 220,768 | +0.09(+0.69%) |
Sep 04, 2024 | 13.21 | 13.25 | 12.94 | 13.01 | 387,743 | -0.20(-1.51%) |
Sep 03, 2024 | 13.29 | 13.42 | 13.21 | 13.21 | 293,436 | -0.21(-1.56%) |
Aug 30, 2024 | 13.42 | 13.46 | 13.33 | 13.42 | 564,299 | +0.08(+0.60%) |
Aug 29, 2024 | 13.46 | 13.46 | 13.28 | 13.34 | 278,413 | -0.10(-0.74%) |
Aug 28, 2024 | 13.58 | 13.65 | 13.42 | 13.44 | 321,335 | -0.13(-0.96%) |
Aug 27, 2024 | 13.58 | 13.63 | 13.50 | 13.57 | 145,372 | -0.02(-0.15%) |
Aug 26, 2024 | 13.49 | 13.66 | 13.41 | 13.59 | 305,782 | +0.19(+1.42%) |
Aug 23, 2024 | 13.29 | 13.51 | 13.21 | 13.40 | 305,160 | +0.20(+1.52%) |
Aug 22, 2024 | 13.26 | 13.31 | 13.14 | 13.20 | 213,238 | -0.08(-0.60%) |
Aug 21, 2024 | 13.17 | 13.31 | 13.11 | 13.28 | 266,152 | +0.12(+0.91%) |
Aug 20, 2024 | 13.25 | 13.29 | 13.08 | 13.16 | 329,679 | -0.12(-0.90%) |
Aug 19, 2024 | 13.35 | 13.40 | 13.26 | 13.28 | 260,515 | -0.05(-0.38%) |
Aug 16, 2024 | 13.37 | 13.42 | 13.21 | 13.33 | 433,838 | -0.06(-0.45%) |
Aug 15, 2024 | 13.40 | 13.45 | 13.19 | 13.39 | 369,079 | +0.18(+1.36%) |
Aug 14, 2024 | 13.33 | 13.33 | 13.17 | 13.21 | 198,978 | -0.05(-0.38%) |
Aug 13, 2024 | 13.32 | 13.36 | 13.11 | 13.26 | 201,767 | +0.11(+0.84%) |
Aug 12, 2024 | 13.16 | 13.17 | 12.91 | 13.15 | 239,554 | +0.02(+0.15%) |
Aug 09, 2024 | 13.13 | 13.21 | 13.03 | 13.13 | 351,649 | +0.02(+0.15%) |
Aug 08, 2024 | 13.16 | 13.31 | 13.04 | 13.11 | 234,158 | +0.05(+0.38%) |
Aug 07, 2024 | 13.41 | 13.43 | 13.05 | 13.06 | 194,023 | -0.28(-2.10%) |
Aug 06, 2024 | 12.84 | 13.42 | 12.84 | 13.34 | 346,353 | +0.50(+3.89%) |
Aug 05, 2024 | 13.10 | 13.20 | 12.81 | 12.84 | 337,959 | -0.56(-4.18%) |
Aug 02, 2024 | 13.57 | 13.57 | 13.32 | 13.40 | 320,421 | -0.25(-1.82%) |
Aug 01, 2024 | 13.72 | 14.00 | 13.51 | 13.65 | 333,681 | -0.11(-0.80%) |
Jul 31, 2024 | 14.00 | 14.00 | 13.73 | 13.76 | 330,798 | -0.24(-1.71%) |
Jul 30, 2024 | 13.71 | 14.00 | 13.63 | 14.00 | 372,207 | +0.32(+2.33%) |
Jul 29, 2024 | 13.88 | 13.92 | 13.61 | 13.68 | 356,179 | -0.22(-1.58%) |
Jul 26, 2024 | 13.99 | 14.02 | 13.80 | 13.90 | 650,738 | +0.01(+0.07%) |
Jul 25, 2024 | 14.06 | 14.20 | 13.89 | 13.89 | 282,986 | -0.03(-0.21%) |
Jul 24, 2024 | 14.27 | 14.44 | 13.91 | 13.92 | 324,454 | -0.35(-2.45%) |
Jul 23, 2024 | 14.08 | 14.33 | 14.01 | 14.27 | 319,017 | +0.16(+1.13%) |
Jul 22, 2024 | 13.94 | 14.16 | 13.88 | 14.11 | 265,321 | +0.20(+1.43%) |
Jul 19, 2024 | 14.00 | 14.02 | 13.80 | 13.91 | 246,314 | -0.02(-0.14%) |
Jul 18, 2024 | 13.94 | 14.12 | 13.88 | 13.93 | 690,958 | -0.10(-0.71%) |
Jul 17, 2024 | 14.01 | 14.19 | 13.98 | 14.03 | 495,983 | +0.00(+0.00%) |
Jul 16, 2024 | 13.91 | 14.08 | 13.90 | 14.03 | 314,232 | +0.19(+1.37%) |
Jul 15, 2024 | 13.70 | 13.85 | 13.58 | 13.84 | 404,682 | +0.20(+1.46%) |
Jul 12, 2024 | 13.76 | 13.82 | 13.59 | 13.64 | 414,587 | -0.02(-0.15%) |
Jul 11, 2024 | 13.41 | 13.70 | 13.40 | 13.66 | 426,855 | +0.38(+2.85%) |
Jul 10, 2024 | 13.21 | 13.28 | 13.14 | 13.28 | 251,926 | +0.10(+0.76%) |
Jul 09, 2024 | 13.17 | 13.18 | 13.07 | 13.18 | 117,916 | +0.03(+0.23%) |
Jul 08, 2024 | 13.17 | 13.30 | 13.15 | 13.15 | 191,795 | -0.03(-0.23%) |
Jul 05, 2024 | 13.10 | 13.23 | 13.03 | 13.18 | 179,997 | +0.05(+0.39%) |
Jul 03, 2024 | 13.08 | 13.16 | 13.06 | 13.13 | 110,046 | +0.03(+0.23%) |
Jul 02, 2024 | 13.07 | 13.16 | 13.06 | 13.10 | 167,514 | +0.03(+0.23%) |