Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 24, 2024 | 13.63 | 13.89 | 13.47 | 13.56 | 206,951 | +0.04(+0.30%) |
Sep 23, 2024 | 14.17 | 14.17 | 13.39 | 13.52 | 268,014 | -0.59(-4.18%) |
Sep 20, 2024 | 14.23 | 14.43 | 13.98 | 14.11 | 655,566 | -0.28(-1.95%) |
Sep 19, 2024 | 13.84 | 14.79 | 13.63 | 14.39 | 297,349 | +0.91(+6.75%) |
Sep 18, 2024 | 13.50 | 14.13 | 13.29 | 13.48 | 239,332 | -0.02(-0.15%) |
Sep 17, 2024 | 13.51 | 13.81 | 13.38 | 13.50 | 153,678 | +0.11(+0.82%) |
Sep 16, 2024 | 13.37 | 13.57 | 13.23 | 13.39 | 156,542 | +0.08(+0.60%) |
Sep 13, 2024 | 13.49 | 13.70 | 13.24 | 13.31 | 164,754 | +0.06(+0.45%) |
Sep 12, 2024 | 13.20 | 13.44 | 13.11 | 13.25 | 154,245 | +0.15(+1.15%) |
Sep 11, 2024 | 13.00 | 13.12 | 12.70 | 13.10 | 220,568 | +0.10(+0.77%) |
Sep 10, 2024 | 12.96 | 13.08 | 12.71 | 13.00 | 347,579 | +0.12(+0.93%) |
Sep 09, 2024 | 13.58 | 13.66 | 12.86 | 12.88 | 439,342 | -0.72(-5.29%) |
Sep 06, 2024 | 13.80 | 14.14 | 13.56 | 13.60 | 235,248 | -0.27(-1.95%) |
Sep 05, 2024 | 13.79 | 13.94 | 13.59 | 13.87 | 204,072 | +0.17(+1.24%) |
Sep 04, 2024 | 13.86 | 14.16 | 13.65 | 13.70 | 290,252 | -0.21(-1.51%) |
Sep 03, 2024 | 14.78 | 15.08 | 13.60 | 13.91 | 465,759 | -1.20(-7.94%) |
Aug 30, 2024 | 14.55 | 15.64 | 14.54 | 15.11 | 390,420 | +0.87(+6.11%) |
Aug 29, 2024 | 14.25 | 14.66 | 13.84 | 14.24 | 341,675 | +0.11(+0.78%) |
Aug 28, 2024 | 13.93 | 14.31 | 13.93 | 14.13 | 321,127 | +0.04(+0.28%) |
Aug 27, 2024 | 14.31 | 14.51 | 14.08 | 14.09 | 172,882 | -0.26(-1.81%) |
Aug 26, 2024 | 14.30 | 14.64 | 14.11 | 14.35 | 240,946 | +0.14(+0.99%) |
Aug 23, 2024 | 13.83 | 14.61 | 13.83 | 14.21 | 223,146 | +0.40(+2.90%) |
Aug 22, 2024 | 13.95 | 14.14 | 13.67 | 13.81 | 187,732 | -0.16(-1.15%) |
Aug 21, 2024 | 13.54 | 14.12 | 13.40 | 13.97 | 224,410 | +0.46(+3.40%) |
Aug 20, 2024 | 13.24 | 13.70 | 13.03 | 13.51 | 321,940 | -0.19(-1.39%) |
Aug 19, 2024 | 14.37 | 14.37 | 13.60 | 13.70 | 339,524 | -0.53(-3.72%) |
Aug 16, 2024 | 13.63 | 14.25 | 13.40 | 14.23 | 473,983 | +0.48(+3.49%) |
Aug 15, 2024 | 12.40 | 14.46 | 12.30 | 13.75 | 1,099,955 | -1.62(-10.54%) |
Aug 14, 2024 | 15.56 | 15.57 | 15.02 | 15.37 | 307,111 | -0.10(-0.65%) |
Aug 13, 2024 | 15.26 | 15.48 | 15.00 | 15.47 | 99,553 | +0.41(+2.72%) |
Aug 12, 2024 | 15.45 | 15.45 | 15.04 | 15.06 | 218,163 | -0.25(-1.63%) |
Aug 09, 2024 | 15.79 | 15.79 | 15.13 | 15.31 | 226,875 | -0.40(-2.55%) |
Aug 08, 2024 | 15.55 | 15.81 | 15.34 | 15.71 | 117,483 | +0.38(+2.48%) |
Aug 07, 2024 | 15.50 | 15.51 | 15.10 | 15.33 | 138,385 | +0.09(+0.59%) |
Aug 06, 2024 | 15.50 | 15.78 | 14.97 | 15.24 | 147,724 | -0.23(-1.49%) |
Aug 05, 2024 | 15.20 | 15.64 | 14.90 | 15.47 | 159,494 | -0.54(-3.37%) |
Aug 02, 2024 | 16.02 | 16.47 | 15.57 | 16.01 | 200,930 | -0.64(-3.84%) |
Aug 01, 2024 | 17.75 | 17.95 | 16.41 | 16.65 | 176,283 | -1.18(-6.62%) |
Jul 31, 2024 | 17.55 | 18.35 | 17.55 | 17.83 | 224,302 | +0.14(+0.79%) |
Jul 30, 2024 | 17.71 | 17.93 | 17.50 | 17.69 | 130,904 | +0.05(+0.28%) |
Jul 29, 2024 | 17.89 | 18.07 | 17.41 | 17.64 | 149,609 | -0.25(-1.40%) |
Jul 26, 2024 | 17.73 | 18.24 | 17.64 | 17.89 | 181,824 | +0.19(+1.07%) |
Jul 25, 2024 | 16.60 | 17.94 | 16.55 | 17.70 | 165,336 | +1.14(+6.88%) |
Jul 24, 2024 | 16.95 | 17.29 | 16.52 | 16.56 | 160,497 | -0.51(-2.99%) |
Jul 23, 2024 | 16.75 | 17.33 | 16.60 | 17.07 | 114,012 | +0.18(+1.07%) |
Jul 22, 2024 | 16.57 | 16.98 | 16.36 | 16.89 | 204,058 | +0.30(+1.81%) |
Jul 19, 2024 | 16.85 | 16.85 | 16.44 | 16.59 | 137,393 | -0.23(-1.37%) |
Jul 18, 2024 | 17.33 | 17.69 | 16.67 | 16.82 | 262,960 | -0.62(-3.56%) |
Jul 17, 2024 | 17.59 | 17.85 | 17.36 | 17.44 | 290,774 | -0.16(-0.91%) |
Jul 16, 2024 | 16.82 | 17.64 | 16.74 | 17.60 | 263,472 | +0.98(+5.90%) |
Jul 15, 2024 | 16.23 | 16.97 | 16.20 | 16.62 | 231,445 | +0.51(+3.17%) |
Jul 12, 2024 | 16.32 | 16.43 | 16.11 | 16.11 | 192,420 | +0.00(+0.00%) |
Jul 11, 2024 | 15.53 | 16.36 | 15.53 | 16.11 | 306,210 | +0.92(+6.06%) |
Jul 10, 2024 | 15.01 | 15.20 | 14.75 | 15.19 | 224,962 | +0.19(+1.27%) |
Jul 09, 2024 | 15.20 | 15.29 | 14.86 | 15.00 | 415,527 | -0.28(-1.83%) |
Jul 08, 2024 | 15.22 | 15.36 | 15.03 | 15.28 | 180,917 | +0.19(+1.26%) |
Jul 05, 2024 | 15.25 | 15.29 | 14.83 | 15.09 | 349,150 | -0.19(-1.24%) |
Jul 03, 2024 | 15.19 | 15.47 | 15.07 | 15.28 | 121,354 | +0.18(+1.19%) |
Jul 02, 2024 | 15.18 | 15.41 | 14.72 | 15.10 | 530,612 | -0.13(-0.85%) |