Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 14.78 | 15.27 | 14.73 | 14.99 | 296,836 | +0.16(+1.08%) |
Sep 19, 2024 | 14.90 | 14.95 | 14.65 | 14.83 | 123,182 | +0.35(+2.42%) |
Sep 18, 2024 | 14.49 | 15.05 | 14.45 | 14.48 | 155,198 | -0.02(-0.14%) |
Sep 17, 2024 | 14.70 | 14.96 | 14.38 | 14.50 | 242,326 | +0.00(+0.00%) |
Sep 16, 2024 | 14.24 | 14.57 | 14.16 | 14.50 | 144,859 | +0.24(+1.68%) |
Sep 13, 2024 | 14.04 | 14.34 | 14.04 | 14.26 | 240,378 | +0.43(+3.11%) |
Sep 12, 2024 | 13.80 | 14.13 | 13.68 | 13.83 | 128,615 | +0.10(+0.73%) |
Sep 11, 2024 | 13.52 | 13.82 | 13.20 | 13.73 | 155,322 | +0.21(+1.55%) |
Sep 10, 2024 | 13.62 | 13.70 | 13.27 | 13.52 | 125,769 | -0.01(-0.07%) |
Sep 09, 2024 | 13.89 | 14.09 | 13.51 | 13.53 | 210,982 | -0.42(-3.01%) |
Sep 06, 2024 | 14.60 | 14.66 | 13.92 | 13.95 | 139,471 | -0.67(-4.58%) |
Sep 05, 2024 | 14.68 | 14.87 | 14.55 | 14.62 | 76,728 | -0.03(-0.20%) |
Sep 04, 2024 | 14.85 | 14.97 | 14.58 | 14.65 | 99,641 | -0.31(-2.07%) |
Sep 03, 2024 | 15.66 | 15.68 | 14.94 | 14.96 | 125,271 | -0.66(-4.23%) |
Aug 30, 2024 | 15.41 | 15.66 | 15.32 | 15.62 | 105,440 | +0.39(+2.56%) |
Aug 29, 2024 | 15.12 | 15.41 | 15.01 | 15.23 | 90,107 | +0.27(+1.80%) |
Aug 28, 2024 | 14.76 | 15.09 | 14.71 | 14.96 | 94,418 | +0.17(+1.15%) |
Aug 27, 2024 | 14.89 | 14.90 | 14.53 | 14.79 | 121,211 | -0.20(-1.33%) |
Aug 26, 2024 | 15.66 | 15.75 | 14.91 | 14.99 | 150,741 | -0.64(-4.09%) |
Aug 23, 2024 | 15.24 | 15.64 | 15.24 | 15.63 | 146,081 | +0.61(+4.06%) |
Aug 22, 2024 | 15.22 | 15.22 | 14.90 | 15.02 | 97,692 | -0.18(-1.18%) |
Aug 21, 2024 | 15.18 | 15.28 | 14.90 | 15.20 | 106,930 | +0.05(+0.33%) |
Aug 20, 2024 | 15.72 | 15.84 | 15.00 | 15.15 | 152,659 | -0.14(-0.92%) |
Aug 19, 2024 | 14.86 | 15.32 | 14.86 | 15.29 | 166,824 | +0.11(+0.72%) |
Aug 16, 2024 | 14.69 | 15.45 | 14.69 | 15.18 | 243,009 | +0.45(+3.05%) |
Aug 15, 2024 | 14.49 | 14.90 | 14.39 | 14.73 | 243,323 | +0.55(+3.88%) |
Aug 14, 2024 | 14.81 | 14.93 | 14.16 | 14.18 | 288,044 | -0.73(-4.90%) |
Aug 13, 2024 | 14.36 | 15.29 | 14.21 | 14.91 | 342,170 | +0.72(+5.07%) |
Aug 12, 2024 | 14.78 | 15.04 | 14.17 | 14.19 | 258,965 | -0.58(-3.93%) |
Aug 09, 2024 | 14.70 | 16.17 | 14.28 | 14.77 | 597,857 | +1.95(+15.21%) |
Aug 08, 2024 | 12.58 | 13.03 | 12.54 | 12.82 | 241,792 | +0.32(+2.56%) |
Aug 07, 2024 | 12.91 | 12.97 | 12.43 | 12.50 | 212,052 | -0.27(-2.11%) |
Aug 06, 2024 | 12.74 | 12.99 | 12.44 | 12.77 | 179,155 | +0.04(+0.31%) |
Aug 05, 2024 | 12.19 | 12.82 | 12.10 | 12.73 | 239,259 | -0.37(-2.82%) |
Aug 02, 2024 | 13.20 | 13.36 | 12.83 | 13.10 | 310,617 | -0.65(-4.73%) |
Aug 01, 2024 | 14.45 | 14.46 | 13.56 | 13.75 | 244,600 | -0.72(-4.98%) |
Jul 31, 2024 | 14.55 | 14.70 | 14.26 | 14.47 | 196,662 | +0.12(+0.80%) |
Jul 30, 2024 | 15.20 | 15.24 | 14.25 | 14.36 | 346,163 | -0.82(-5.43%) |
Jul 29, 2024 | 15.84 | 15.84 | 15.07 | 15.18 | 152,543 | -0.52(-3.31%) |
Jul 26, 2024 | 15.67 | 15.84 | 15.52 | 15.70 | 119,626 | +0.34(+2.21%) |
Jul 25, 2024 | 15.26 | 15.48 | 15.02 | 15.36 | 131,784 | +0.12(+0.82%) |
Jul 24, 2024 | 15.39 | 15.67 | 15.22 | 15.23 | 169,769 | -0.24(-1.52%) |
Jul 23, 2024 | 15.01 | 15.64 | 14.90 | 15.47 | 168,778 | +0.43(+2.86%) |
Jul 22, 2024 | 15.41 | 15.41 | 14.90 | 15.04 | 138,942 | -0.25(-1.64%) |
Jul 19, 2024 | 15.26 | 15.43 | 15.06 | 15.29 | 140,489 | +0.06(+0.39%) |
Jul 18, 2024 | 15.63 | 15.74 | 15.12 | 15.23 | 153,438 | -0.53(-3.36%) |
Jul 17, 2024 | 15.91 | 16.10 | 15.63 | 15.76 | 144,064 | -0.23(-1.44%) |
Jul 16, 2024 | 15.55 | 16.13 | 15.55 | 15.99 | 192,328 | +0.49(+3.16%) |
Jul 15, 2024 | 15.01 | 15.50 | 14.97 | 15.50 | 226,847 | +0.61(+4.10%) |
Jul 12, 2024 | 15.03 | 15.25 | 14.78 | 14.89 | 171,738 | -0.05(-0.33%) |
Jul 11, 2024 | 14.46 | 15.51 | 14.28 | 14.94 | 313,571 | +0.75(+5.29%) |
Jul 10, 2024 | 13.82 | 14.19 | 13.81 | 14.19 | 180,610 | +0.43(+3.12%) |
Jul 09, 2024 | 13.78 | 13.85 | 13.47 | 13.76 | 153,052 | -0.02(-0.15%) |
Jul 08, 2024 | 13.77 | 14.01 | 13.75 | 13.78 | 141,529 | +0.03(+0.22%) |
Jul 05, 2024 | 14.08 | 14.09 | 13.63 | 13.75 | 178,451 | -0.42(-2.96%) |
Jul 03, 2024 | 14.08 | 14.25 | 14.01 | 14.17 | 66,384 | +0.09(+0.64%) |
Jul 02, 2024 | 14.17 | 14.17 | 13.78 | 14.08 | 129,228 | -0.11(-0.78%) |