Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 14.13 | 14.32 | 14.11 | 14.20 | 16,631 | -0.04(-0.28%) |
Sep 25, 2024 | 14.29 | 14.37 | 14.24 | 14.24 | 13,307 | -0.03(-0.23%) |
Sep 24, 2024 | 14.17 | 14.31 | 14.15 | 14.27 | 16,101 | +0.04(+0.31%) |
Sep 23, 2024 | 14.10 | 14.25 | 14.06 | 14.23 | 7,424 | +0.13(+0.91%) |
Sep 20, 2024 | 14.04 | 14.20 | 14.00 | 14.10 | 13,767 | +0.01(+0.04%) |
Sep 19, 2024 | 13.99 | 14.18 | 13.96 | 14.09 | 17,998 | +0.13(+0.96%) |
Sep 18, 2024 | 14.29 | 14.31 | 13.92 | 13.96 | 13,396 | -0.34(-2.38%) |
Sep 17, 2024 | 14.25 | 14.39 | 13.65 | 14.30 | 11,846 | +0.12(+0.85%) |
Sep 16, 2024 | 14.02 | 14.18 | 13.71 | 14.18 | 18,689 | +0.11(+0.78%) |
Sep 13, 2024 | 13.57 | 14.10 | 13.32 | 14.07 | 9,669 | +0.38(+2.81%) |
Sep 12, 2024 | 13.71 | 13.85 | 13.69 | 13.69 | 11,502 | -0.03(-0.18%) |
Sep 11, 2024 | 13.60 | 13.78 | 13.39 | 13.71 | 13,923 | +0.03(+0.22%) |
Sep 10, 2024 | 13.37 | 13.77 | 13.25 | 13.68 | 28,678 | +0.35(+2.63%) |
Sep 09, 2024 | 13.30 | 13.37 | 13.19 | 13.33 | 9,079 | +0.04(+0.34%) |
Sep 06, 2024 | 13.25 | 13.33 | 13.19 | 13.29 | 25,477 | -0.12(-0.86%) |
Sep 05, 2024 | 13.99 | 13.99 | 13.30 | 13.40 | 26,012 | -0.12(-0.89%) |
Sep 04, 2024 | 13.36 | 13.56 | 13.36 | 13.52 | 19,057 | +0.17(+1.27%) |
Sep 03, 2024 | 13.40 | 13.60 | 13.35 | 13.35 | 36,007 | -0.05(-0.37%) |
Aug 30, 2024 | 13.35 | 13.55 | 13.34 | 13.40 | 28,535 | -0.12(-0.89%) |
Aug 29, 2024 | 13.50 | 13.52 | 13.39 | 13.52 | 16,959 | +0.02(+0.15%) |
Aug 28, 2024 | 13.48 | 13.50 | 13.35 | 13.50 | 6,253 | +0.00(+0.00%) |
Aug 27, 2024 | 13.30 | 13.50 | 13.25 | 13.50 | 11,984 | +0.12(+0.90%) |
Aug 26, 2024 | 13.50 | 13.50 | 13.12 | 13.38 | 46,078 | +0.20(+1.52%) |
Aug 23, 2024 | 13.06 | 13.28 | 13.03 | 13.18 | 28,127 | +0.17(+1.31%) |
Aug 22, 2024 | 13.12 | 13.12 | 12.87 | 13.01 | 18,964 | -0.10(-0.76%) |
Aug 21, 2024 | 13.07 | 13.16 | 12.86 | 13.11 | 20,049 | -0.01(-0.08%) |
Aug 20, 2024 | 13.15 | 13.16 | 12.98 | 13.12 | 17,453 | -0.01(-0.08%) |
Aug 19, 2024 | 12.68 | 13.18 | 12.68 | 13.13 | 42,490 | +0.41(+3.22%) |
Aug 16, 2024 | 12.78 | 13.00 | 12.65 | 12.72 | 21,098 | -0.13(-1.01%) |
Aug 15, 2024 | 12.81 | 12.89 | 12.71 | 12.85 | 22,128 | +0.12(+0.90%) |
Aug 14, 2024 | 12.60 | 12.80 | 12.55 | 12.73 | 15,641 | +0.21(+1.64%) |
Aug 13, 2024 | 12.50 | 12.64 | 12.40 | 12.53 | 11,545 | +0.00(+0.04%) |
Aug 12, 2024 | 12.62 | 12.75 | 12.49 | 12.53 | 13,838 | -0.21(-1.69%) |
Aug 09, 2024 | 12.82 | 12.82 | 12.62 | 12.74 | 16,436 | +0.02(+0.16%) |
Aug 08, 2024 | 12.94 | 12.94 | 12.60 | 12.72 | 31,440 | -0.18(-1.40%) |
Aug 07, 2024 | 12.74 | 13.00 | 12.74 | 12.90 | 18,533 | +0.15(+1.18%) |
Aug 06, 2024 | 12.50 | 12.93 | 12.21 | 12.75 | 91,905 | +0.50(+4.08%) |
Aug 05, 2024 | 12.00 | 12.34 | 12.00 | 12.25 | 22,955 | -0.12(-0.97%) |
Aug 02, 2024 | 12.52 | 12.99 | 12.35 | 12.37 | 17,707 | -0.18(-1.46%) |
Aug 01, 2024 | 12.37 | 12.59 | 12.25 | 12.55 | 34,049 | +0.21(+1.68%) |
Jul 31, 2024 | 12.45 | 12.45 | 12.17 | 12.35 | 10,217 | +0.15(+1.19%) |
Jul 30, 2024 | 12.24 | 12.27 | 12.16 | 12.20 | 23,480 | -0.01(-0.08%) |
Jul 29, 2024 | 12.40 | 12.43 | 12.14 | 12.21 | 32,713 | -0.09(-0.77%) |
Jul 26, 2024 | 12.32 | 12.44 | 12.30 | 12.30 | 21,719 | -0.02(-0.15%) |
Jul 25, 2024 | 12.39 | 12.45 | 12.30 | 12.32 | 29,112 | -0.03(-0.22%) |
Jul 24, 2024 | 12.38 | 12.40 | 12.29 | 12.35 | 34,786 | +0.06(+0.49%) |
Jul 23, 2024 | 12.21 | 12.47 | 12.21 | 12.29 | 50,731 | +0.06(+0.49%) |
Jul 22, 2024 | 12.06 | 12.24 | 11.94 | 12.23 | 22,885 | +0.17(+1.41%) |
Jul 19, 2024 | 11.98 | 12.08 | 11.98 | 12.06 | 6,253 | +0.06(+0.50%) |
Jul 18, 2024 | 11.91 | 12.00 | 11.86 | 12.00 | 29,288 | +0.03(+0.25%) |
Jul 17, 2024 | 12.09 | 12.11 | 11.83 | 11.97 | 12,353 | -0.08(-0.66%) |
Jul 16, 2024 | 12.03 | 12.08 | 11.89 | 12.05 | 15,325 | +0.10(+0.84%) |
Jul 15, 2024 | 12.03 | 12.08 | 11.91 | 11.95 | 19,406 | -0.13(-1.08%) |
Jul 12, 2024 | 11.96 | 12.11 | 11.90 | 12.08 | 24,991 | +0.12(+1.00%) |
Jul 11, 2024 | 11.83 | 12.00 | 11.80 | 11.96 | 18,334 | +0.11(+0.93%) |
Jul 10, 2024 | 11.71 | 11.85 | 11.61 | 11.85 | 20,417 | +0.07(+0.59%) |
Jul 09, 2024 | 11.51 | 12.34 | 11.51 | 11.78 | 5,736 | -0.08(-0.67%) |
Jul 08, 2024 | 11.65 | 11.86 | 11.58 | 11.86 | 12,891 | +0.16(+1.37%) |
Jul 05, 2024 | 11.66 | 11.93 | 11.66 | 11.70 | 15,896 | -0.11(-0.93%) |
Jul 03, 2024 | 11.87 | 11.92 | 11.80 | 11.81 | 5,356 | +0.07(+0.60%) |
Jul 02, 2024 | 12.17 | 12.17 | 11.62 | 11.74 | 16,094 | -0.26(-2.17%) |