Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 14.39 | 14.89 | 13.99 | 14.11 | 89,608 | +0.10(+0.71%) |
Sep 26, 2024 | 13.86 | 14.22 | 13.70 | 14.01 | 86,189 | +0.54(+4.01%) |
Sep 25, 2024 | 13.51 | 13.65 | 13.25 | 13.47 | 85,372 | -0.19(-1.39%) |
Sep 24, 2024 | 13.44 | 14.04 | 13.43 | 13.66 | 108,248 | +0.44(+3.33%) |
Sep 23, 2024 | 13.56 | 13.62 | 13.19 | 13.22 | 89,102 | -0.26(-1.93%) |
Sep 20, 2024 | 14.01 | 14.18 | 13.46 | 13.48 | 350,689 | -0.70(-4.94%) |
Sep 19, 2024 | 14.01 | 14.18 | 13.64 | 14.18 | 101,444 | +0.69(+5.11%) |
Sep 18, 2024 | 13.51 | 14.24 | 13.40 | 13.49 | 97,444 | -0.14(-1.03%) |
Sep 17, 2024 | 14.17 | 14.29 | 13.62 | 13.63 | 104,475 | -0.20(-1.45%) |
Sep 16, 2024 | 14.00 | 14.00 | 13.67 | 13.83 | 61,361 | -0.07(-0.50%) |
Sep 13, 2024 | 13.51 | 14.28 | 13.30 | 13.90 | 125,214 | +0.73(+5.54%) |
Sep 12, 2024 | 13.32 | 13.69 | 13.12 | 13.17 | 55,876 | -0.01(-0.08%) |
Sep 11, 2024 | 13.11 | 13.23 | 12.59 | 13.18 | 73,899 | -0.14(-1.05%) |
Sep 10, 2024 | 13.01 | 13.52 | 12.80 | 13.32 | 99,045 | +0.13(+0.99%) |
Sep 09, 2024 | 13.71 | 13.87 | 13.12 | 13.19 | 64,198 | -0.48(-3.51%) |
Sep 06, 2024 | 14.28 | 15.02 | 13.67 | 13.67 | 68,139 | -0.71(-4.94%) |
Sep 05, 2024 | 14.88 | 14.93 | 14.38 | 14.38 | 55,547 | -0.27(-1.84%) |
Sep 04, 2024 | 14.57 | 15.10 | 14.50 | 14.65 | 83,701 | +0.03(+0.21%) |
Sep 03, 2024 | 15.22 | 15.35 | 14.59 | 14.62 | 76,662 | -0.83(-5.37%) |
Aug 30, 2024 | 15.43 | 15.60 | 15.13 | 15.45 | 61,159 | +0.13(+0.85%) |
Aug 29, 2024 | 15.57 | 15.66 | 15.14 | 15.32 | 93,805 | -0.10(-0.65%) |
Aug 28, 2024 | 15.82 | 16.03 | 14.93 | 15.42 | 110,893 | -0.44(-2.77%) |
Aug 27, 2024 | 16.33 | 16.33 | 15.75 | 15.86 | 69,418 | -0.48(-2.94%) |
Aug 26, 2024 | 16.65 | 16.65 | 16.00 | 16.34 | 106,502 | -0.08(-0.49%) |
Aug 23, 2024 | 15.51 | 16.57 | 15.51 | 16.42 | 174,373 | +1.10(+7.18%) |
Aug 22, 2024 | 15.42 | 15.60 | 15.17 | 15.32 | 63,466 | -0.12(-0.78%) |
Aug 21, 2024 | 14.89 | 15.72 | 14.77 | 15.44 | 89,088 | +0.63(+4.25%) |
Aug 20, 2024 | 15.10 | 15.34 | 14.55 | 14.81 | 73,313 | -0.35(-2.31%) |
Aug 19, 2024 | 14.53 | 15.48 | 14.50 | 15.16 | 178,101 | +0.69(+4.77%) |
Aug 16, 2024 | 13.55 | 14.47 | 13.41 | 14.47 | 170,902 | +0.93(+6.87%) |
Aug 15, 2024 | 13.30 | 13.86 | 13.00 | 13.54 | 110,477 | +0.80(+6.28%) |
Aug 14, 2024 | 13.15 | 13.16 | 12.48 | 12.74 | 55,905 | -0.25(-1.92%) |
Aug 13, 2024 | 12.64 | 13.08 | 12.49 | 12.99 | 66,489 | +0.56(+4.51%) |
Aug 12, 2024 | 12.32 | 12.64 | 12.10 | 12.43 | 95,481 | +0.12(+0.97%) |
Aug 09, 2024 | 12.81 | 12.94 | 12.31 | 12.31 | 110,606 | -0.54(-4.20%) |
Aug 08, 2024 | 12.95 | 13.25 | 12.78 | 12.85 | 110,320 | +0.10(+0.78%) |
Aug 07, 2024 | 13.70 | 13.80 | 12.57 | 12.75 | 159,194 | -0.68(-5.06%) |
Aug 06, 2024 | 13.69 | 13.98 | 13.00 | 13.43 | 159,214 | -0.38(-2.75%) |
Aug 05, 2024 | 12.78 | 13.83 | 12.50 | 13.81 | 170,410 | -0.39(-2.75%) |
Aug 02, 2024 | 13.26 | 14.43 | 12.13 | 14.20 | 319,277 | +0.47(+3.42%) |
Aug 01, 2024 | 14.76 | 15.00 | 13.55 | 13.73 | 217,373 | -1.05(-7.10%) |
Jul 31, 2024 | 14.42 | 15.50 | 14.20 | 14.78 | 132,879 | +0.42(+2.92%) |
Jul 30, 2024 | 14.15 | 14.49 | 14.10 | 14.36 | 67,170 | +0.29(+2.06%) |
Jul 29, 2024 | 14.03 | 14.56 | 13.85 | 14.07 | 63,897 | +0.15(+1.08%) |
Jul 26, 2024 | 14.15 | 14.25 | 13.54 | 13.92 | 54,736 | +0.18(+1.31%) |
Jul 25, 2024 | 13.57 | 14.21 | 13.45 | 13.74 | 93,704 | +0.15(+1.10%) |
Jul 24, 2024 | 13.70 | 13.92 | 13.40 | 13.59 | 104,383 | -0.41(-2.93%) |
Jul 23, 2024 | 14.59 | 14.59 | 13.68 | 14.00 | 199,446 | -0.85(-5.72%) |
Jul 22, 2024 | 14.72 | 14.96 | 14.36 | 14.85 | 106,423 | +0.28(+1.92%) |
Jul 19, 2024 | 14.33 | 14.59 | 14.20 | 14.57 | 79,590 | +0.15(+1.04%) |
Jul 18, 2024 | 15.01 | 15.62 | 14.33 | 14.42 | 92,123 | -0.65(-4.31%) |
Jul 17, 2024 | 15.07 | 15.52 | 14.93 | 15.07 | 150,762 | -0.27(-1.76%) |
Jul 16, 2024 | 14.70 | 15.61 | 14.58 | 15.34 | 139,243 | +0.85(+5.87%) |
Jul 15, 2024 | 14.37 | 14.73 | 14.09 | 14.49 | 98,143 | +0.34(+2.40%) |
Jul 12, 2024 | 14.00 | 14.33 | 13.78 | 14.15 | 107,203 | +0.47(+3.44%) |
Jul 11, 2024 | 12.72 | 13.75 | 12.65 | 13.68 | 155,652 | +1.34(+10.86%) |
Jul 10, 2024 | 12.23 | 12.42 | 12.10 | 12.34 | 36,697 | +0.23(+1.90%) |
Jul 09, 2024 | 12.01 | 12.21 | 11.94 | 12.11 | 93,891 | -0.10(-0.82%) |
Jul 08, 2024 | 12.01 | 12.57 | 11.99 | 12.21 | 79,346 | +0.47(+4.00%) |
Jul 05, 2024 | 12.00 | 12.05 | 11.67 | 11.74 | 131,917 | -0.42(-3.45%) |
Jul 03, 2024 | 11.97 | 12.33 | 11.82 | 12.16 | 49,621 | +0.21(+1.76%) |
Jul 02, 2024 | 11.91 | 12.06 | 11.82 | 11.95 | 54,278 | +0.11(+0.93%) |