Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 13.89 | 13.90 | 13.70 | 13.72 | 46,815 | -0.07(-0.51%) |
Sep 26, 2024 | 13.83 | 13.97 | 13.75 | 13.79 | 56,594 | +0.05(+0.36%) |
Sep 25, 2024 | 13.91 | 13.99 | 13.71 | 13.74 | 57,854 | -0.12(-0.87%) |
Sep 24, 2024 | 14.06 | 14.29 | 13.81 | 13.86 | 74,969 | -0.22(-1.56%) |
Sep 23, 2024 | 14.13 | 14.18 | 13.85 | 14.08 | 71,897 | -0.17(-1.19%) |
Sep 20, 2024 | 13.80 | 14.47 | 13.79 | 14.25 | 281,865 | +0.40(+2.89%) |
Sep 19, 2024 | 13.97 | 13.97 | 13.63 | 13.85 | 63,066 | +0.05(+0.36%) |
Sep 18, 2024 | 13.90 | 13.92 | 13.70 | 13.80 | 41,493 | -0.03(-0.22%) |
Sep 17, 2024 | 13.88 | 13.95 | 13.70 | 13.83 | 77,438 | -0.05(-0.36%) |
Sep 16, 2024 | 13.94 | 13.95 | 13.81 | 13.88 | 76,599 | +0.00(+0.00%) |
Sep 13, 2024 | 13.92 | 13.92 | 13.80 | 13.88 | 58,652 | +0.06(+0.43%) |
Sep 12, 2024 | 13.65 | 13.89 | 13.65 | 13.82 | 36,455 | +0.26(+1.92%) |
Sep 11, 2024 | 13.74 | 13.82 | 13.50 | 13.56 | 33,708 | -0.19(-1.38%) |
Sep 10, 2024 | 13.81 | 13.81 | 13.61 | 13.75 | 31,015 | -0.02(-0.15%) |
Sep 09, 2024 | 13.80 | 13.89 | 13.74 | 13.77 | 38,996 | +0.03(+0.22%) |
Sep 06, 2024 | 13.75 | 13.91 | 13.59 | 13.74 | 36,616 | +0.03(+0.22%) |
Sep 05, 2024 | 13.70 | 13.80 | 13.50 | 13.71 | 44,367 | -0.02(-0.15%) |
Sep 04, 2024 | 13.76 | 13.91 | 13.67 | 13.73 | 39,384 | -0.04(-0.29%) |
Sep 03, 2024 | 13.90 | 13.90 | 13.71 | 13.77 | 36,066 | -0.10(-0.72%) |
Aug 30, 2024 | 13.93 | 13.94 | 13.75 | 13.87 | 35,714 | +0.02(+0.14%) |
Aug 29, 2024 | 13.76 | 13.85 | 13.71 | 13.85 | 26,464 | +0.12(+0.87%) |
Aug 28, 2024 | 13.81 | 13.89 | 13.66 | 13.73 | 66,771 | -0.11(-0.79%) |
Aug 27, 2024 | 13.87 | 13.90 | 13.70 | 13.84 | 51,235 | -0.03(-0.22%) |
Aug 26, 2024 | 13.96 | 13.96 | 13.66 | 13.87 | 101,353 | +0.00(+0.00%) |
Aug 23, 2024 | 13.74 | 13.94 | 13.70 | 13.87 | 77,171 | +0.29(+2.14%) |
Aug 22, 2024 | 13.61 | 13.70 | 13.48 | 13.58 | 64,249 | +0.01(+0.07%) |
Aug 21, 2024 | 13.37 | 13.59 | 13.36 | 13.57 | 86,363 | +0.34(+2.57%) |
Aug 20, 2024 | 13.49 | 13.49 | 13.14 | 13.23 | 24,613 | -0.22(-1.64%) |
Aug 19, 2024 | 13.55 | 13.55 | 13.38 | 13.45 | 62,286 | -0.05(-0.37%) |
Aug 16, 2024 | 13.28 | 13.50 | 13.13 | 13.50 | 40,768 | +0.26(+1.96%) |
Aug 15, 2024 | 13.40 | 13.49 | 13.24 | 13.24 | 62,207 | +0.02(+0.15%) |
Aug 14, 2024 | 12.90 | 13.29 | 12.83 | 13.22 | 36,114 | +0.35(+2.72%) |
Aug 13, 2024 | 12.73 | 12.89 | 12.50 | 12.87 | 33,200 | +0.24(+1.90%) |
Aug 12, 2024 | 12.70 | 12.71 | 12.50 | 12.63 | 40,510 | -0.09(-0.71%) |
Aug 09, 2024 | 12.91 | 12.91 | 12.71 | 12.72 | 27,408 | -0.15(-1.17%) |
Aug 08, 2024 | 12.74 | 12.90 | 12.71 | 12.87 | 23,585 | +0.13(+1.02%) |
Aug 07, 2024 | 12.79 | 12.79 | 12.69 | 12.74 | 18,076 | +0.02(+0.16%) |
Aug 06, 2024 | 12.41 | 12.72 | 12.41 | 12.72 | 42,637 | +0.30(+2.42%) |
Aug 05, 2024 | 12.58 | 12.69 | 12.26 | 12.42 | 80,509 | -0.56(-4.31%) |
Aug 02, 2024 | 13.05 | 13.24 | 12.91 | 12.98 | 44,110 | -0.14(-1.07%) |
Aug 01, 2024 | 13.41 | 13.50 | 12.78 | 13.12 | 77,374 | -0.27(-2.02%) |
Jul 31, 2024 | 13.59 | 13.59 | 13.32 | 13.39 | 52,352 | -0.10(-0.74%) |
Jul 30, 2024 | 13.54 | 13.70 | 13.30 | 13.49 | 60,948 | +0.14(+1.05%) |
Jul 29, 2024 | 13.44 | 13.56 | 13.31 | 13.35 | 72,772 | -0.12(-0.89%) |
Jul 26, 2024 | 13.50 | 13.54 | 13.31 | 13.47 | 54,591 | +0.12(+0.90%) |
Jul 25, 2024 | 13.42 | 13.62 | 13.30 | 13.35 | 88,534 | +0.01(+0.07%) |
Jul 24, 2024 | 13.58 | 13.63 | 13.30 | 13.34 | 46,352 | -0.35(-2.56%) |
Jul 23, 2024 | 13.53 | 13.79 | 13.47 | 13.69 | 137,106 | +0.06(+0.44%) |
Jul 22, 2024 | 13.50 | 13.70 | 13.25 | 13.63 | 84,279 | +0.14(+1.04%) |
Jul 19, 2024 | 13.74 | 13.76 | 13.30 | 13.49 | 164,891 | -0.14(-1.00%) |
Jul 18, 2024 | 13.71 | 13.84 | 13.56 | 13.63 | 78,679 | +0.01(+0.07%) |
Jul 17, 2024 | 13.74 | 13.97 | 13.52 | 13.62 | 119,375 | +0.05(+0.36%) |
Jul 16, 2024 | 13.42 | 13.82 | 13.39 | 13.57 | 161,556 | +0.29(+2.20%) |
Jul 15, 2024 | 13.19 | 13.56 | 13.00 | 13.28 | 114,375 | +0.26(+2.02%) |
Jul 12, 2024 | 12.95 | 13.29 | 12.89 | 13.01 | 81,929 | +0.11(+0.83%) |
Jul 11, 2024 | 12.36 | 12.93 | 12.36 | 12.91 | 113,072 | +0.60(+4.91%) |
Jul 10, 2024 | 12.37 | 12.48 | 12.27 | 12.30 | 48,778 | +0.02(+0.16%) |
Jul 09, 2024 | 12.38 | 12.47 | 12.26 | 12.28 | 59,031 | -0.10(-0.79%) |
Jul 08, 2024 | 12.53 | 12.56 | 12.36 | 12.38 | 47,381 | +0.00(+0.00%) |
Jul 05, 2024 | 12.40 | 12.55 | 12.18 | 12.38 | 97,311 | -0.10(-0.78%) |
Jul 03, 2024 | 12.58 | 12.63 | 12.38 | 12.48 | 28,812 | -0.06(-0.47%) |
Jul 02, 2024 | 12.17 | 12.62 | 12.17 | 12.53 | 110,044 | +0.32(+2.63%) |