Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 15.85 | 15.99 | 15.68 | 15.72 | 6,149 | +0.01(+0.09%) |
Sep 19, 2024 | 15.49 | 15.75 | 15.39 | 15.71 | 12,350 | +1.03(+7.00%) |
Sep 18, 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 359 | -0.14(-0.96%) |
Sep 17, 2024 | 14.93 | 15.03 | 14.82 | 14.82 | 8,513 | +0.62(+4.40%) |
Sep 16, 2024 | 14.49 | 14.50 | 14.20 | 14.20 | 2,323 | -0.12(-0.84%) |
Sep 13, 2024 | 14.36 | 14.36 | 14.22 | 14.32 | 5,354 | +0.14(+1.00%) |
Sep 12, 2024 | 14.11 | 14.18 | 14.07 | 14.18 | 1,404 | +0.02(+0.13%) |
Sep 11, 2024 | 14.03 | 14.21 | 14.02 | 14.16 | 20,268 | +0.29(+2.09%) |
Sep 10, 2024 | 13.74 | 13.87 | 13.74 | 13.87 | 683 | -0.13(-0.93%) |
Sep 09, 2024 | 13.80 | 14.03 | 13.77 | 14.00 | 12,648 | +0.04(+0.31%) |
Sep 06, 2024 | 14.14 | 14.14 | 13.93 | 13.96 | 5,307 | -0.36(-2.53%) |
Sep 05, 2024 | 14.46 | 14.46 | 14.29 | 14.32 | 6,549 | -0.15(-1.01%) |
Sep 04, 2024 | 14.59 | 14.62 | 14.44 | 14.47 | 8,583 | -0.02(-0.13%) |
Sep 03, 2024 | 14.51 | 14.59 | 14.45 | 14.49 | 2,673 | -0.53(-3.53%) |
Aug 30, 2024 | 15.26 | 15.26 | 14.99 | 15.02 | 2,241 | +0.12(+0.81%) |
Aug 29, 2024 | 14.87 | 14.91 | 14.87 | 14.89 | 2,062 | +0.25(+1.74%) |
Aug 28, 2024 | 14.85 | 14.85 | 14.63 | 14.64 | 2,002 | -0.50(-3.28%) |
Aug 27, 2024 | 15.20 | 15.20 | 15.12 | 15.14 | 3,376 | +0.30(+2.01%) |
Aug 26, 2024 | 14.74 | 14.86 | 14.74 | 14.84 | 3,901 | -0.21(-1.43%) |
Aug 23, 2024 | 14.79 | 15.15 | 14.78 | 15.05 | 3,899 | +0.43(+2.97%) |
Aug 22, 2024 | 14.60 | 14.62 | 14.53 | 14.62 | 1,014 | -0.23(-1.52%) |
Aug 21, 2024 | 14.71 | 14.86 | 14.71 | 14.84 | 1,930 | +0.26(+1.81%) |
Aug 20, 2024 | 14.79 | 14.80 | 14.56 | 14.58 | 7,150 | -0.65(-4.29%) |
Aug 19, 2024 | 15.01 | 15.38 | 15.01 | 15.23 | 20,006 | +0.27(+1.83%) |
Aug 16, 2024 | 14.65 | 15.00 | 14.65 | 14.96 | 15,157 | +0.59(+4.11%) |
Aug 15, 2024 | 14.49 | 14.51 | 14.30 | 14.37 | 6,751 | +0.53(+3.86%) |
Aug 14, 2024 | 13.92 | 13.94 | 13.68 | 13.84 | 9,512 | -0.51(-3.57%) |
Aug 13, 2024 | 14.35 | 14.35 | 14.27 | 14.35 | 2,749 | +0.15(+1.07%) |
Aug 12, 2024 | 14.08 | 14.35 | 14.08 | 14.20 | 2,356 | +0.22(+1.55%) |
Aug 09, 2024 | 13.89 | 13.98 | 13.83 | 13.98 | 4,685 | -0.04(-0.29%) |
Aug 08, 2024 | 13.78 | 14.06 | 13.77 | 14.02 | 5,926 | +0.65(+4.86%) |
Aug 07, 2024 | 13.80 | 13.80 | 13.36 | 13.37 | 5,101 | +0.05(+0.41%) |
Aug 06, 2024 | 13.10 | 13.43 | 13.09 | 13.32 | 15,160 | -0.28(-2.09%) |
Aug 05, 2024 | 13.14 | 13.60 | 13.14 | 13.60 | 22,025 | -0.14(-1.00%) |
Aug 02, 2024 | 13.67 | 13.74 | 13.54 | 13.74 | 6,873 | -0.15(-1.11%) |
Aug 01, 2024 | 14.26 | 14.31 | 13.83 | 13.89 | 8,448 | -0.40(-2.79%) |
Jul 31, 2024 | 14.40 | 14.40 | 14.29 | 14.29 | 7,625 | +0.39(+2.84%) |
Jul 30, 2024 | 13.84 | 13.93 | 13.84 | 13.90 | 10,842 | -0.28(-2.01%) |
Jul 29, 2024 | 14.15 | 14.21 | 14.08 | 14.18 | 8,277 | +0.08(+0.58%) |
Jul 26, 2024 | 13.91 | 14.21 | 13.87 | 14.10 | 22,882 | +0.13(+0.93%) |
Jul 25, 2024 | 14.04 | 14.18 | 13.97 | 13.97 | 12,674 | -0.40(-2.78%) |
Jul 24, 2024 | 14.49 | 14.66 | 14.34 | 14.37 | 11,501 | -0.27(-1.82%) |
Jul 23, 2024 | 14.67 | 14.67 | 14.55 | 14.64 | 6,357 | -0.49(-3.23%) |
Jul 22, 2024 | 15.00 | 15.14 | 14.95 | 15.12 | 10,149 | +0.62(+4.31%) |
Jul 19, 2024 | 14.60 | 14.62 | 14.50 | 14.50 | 13,344 | -0.26(-1.76%) |
Jul 18, 2024 | 15.01 | 15.17 | 14.72 | 14.76 | 9,689 | -0.23(-1.54%) |
Jul 17, 2024 | 15.22 | 15.22 | 14.97 | 14.99 | 7,650 | -0.45(-2.91%) |
Jul 16, 2024 | 15.08 | 15.45 | 15.08 | 15.44 | 18,706 | +0.01(+0.10%) |
Jul 15, 2024 | 15.80 | 15.80 | 15.43 | 15.43 | 15,250 | -0.71(-4.43%) |
Jul 12, 2024 | 16.38 | 16.55 | 16.14 | 16.14 | 13,994 | +0.30(+1.90%) |
Jul 11, 2024 | 15.62 | 15.88 | 15.62 | 15.84 | 8,679 | +0.64(+4.22%) |
Jul 10, 2024 | 15.20 | 15.35 | 15.13 | 15.20 | 14,954 | -0.12(-0.80%) |
Jul 09, 2024 | 14.93 | 15.34 | 14.93 | 15.32 | 4,844 | +0.31(+2.03%) |
Jul 08, 2024 | 15.12 | 15.12 | 14.91 | 15.02 | 21,544 | -0.28(-1.86%) |
Jul 05, 2024 | 15.30 | 15.30 | 15.05 | 15.30 | 14,303 | -0.49(-3.12%) |
Jul 03, 2024 | 15.59 | 15.87 | 15.59 | 15.79 | 19,738 | +0.51(+3.36%) |
Jul 02, 2024 | 15.09 | 15.30 | 15.04 | 15.28 | 16,452 | +0.38(+2.55%) |