Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 14.39 | 14.49 | 14.02 | 14.16 | 536,353 | -0.13(-0.91%) |
Sep 26, 2024 | 14.22 | 14.37 | 14.00 | 14.29 | 368,679 | +0.23(+1.64%) |
Sep 25, 2024 | 14.35 | 14.61 | 13.86 | 14.06 | 645,144 | -0.28(-1.95%) |
Sep 24, 2024 | 14.37 | 14.37 | 13.93 | 14.34 | 570,035 | +0.08(+0.56%) |
Sep 23, 2024 | 14.89 | 14.89 | 13.89 | 14.26 | 1,239,989 | -0.52(-3.52%) |
Sep 20, 2024 | 14.32 | 14.91 | 14.13 | 14.78 | 2,247,303 | +0.46(+3.21%) |
Sep 19, 2024 | 14.09 | 14.35 | 13.88 | 14.32 | 949,255 | +0.53(+3.84%) |
Sep 18, 2024 | 13.83 | 14.15 | 13.73 | 13.79 | 696,606 | +0.03(+0.22%) |
Sep 17, 2024 | 13.77 | 13.96 | 13.58 | 13.76 | 541,270 | +0.13(+0.95%) |
Sep 16, 2024 | 14.28 | 14.34 | 13.62 | 13.63 | 885,608 | -0.50(-3.54%) |
Sep 13, 2024 | 13.76 | 14.55 | 13.63 | 14.13 | 1,149,161 | +0.46(+3.37%) |
Sep 12, 2024 | 14.05 | 14.12 | 13.66 | 13.67 | 690,691 | -0.42(-2.98%) |
Sep 11, 2024 | 14.28 | 14.43 | 13.84 | 14.09 | 957,670 | -0.25(-1.74%) |
Sep 10, 2024 | 14.18 | 14.37 | 14.04 | 14.34 | 428,513 | +0.14(+0.99%) |
Sep 09, 2024 | 14.20 | 14.36 | 14.04 | 14.20 | 939,847 | +0.00(+0.00%) |
Sep 06, 2024 | 14.59 | 14.74 | 13.95 | 14.20 | 466,009 | -0.30(-2.07%) |
Sep 05, 2024 | 14.04 | 14.57 | 13.86 | 14.50 | 944,720 | +0.61(+4.39%) |
Sep 04, 2024 | 13.50 | 13.91 | 13.29 | 13.89 | 1,001,546 | +0.39(+2.89%) |
Sep 03, 2024 | 13.79 | 14.17 | 13.16 | 13.50 | 1,220,470 | -0.34(-2.46%) |
Aug 30, 2024 | 13.74 | 14.09 | 13.67 | 13.84 | 782,200 | +0.17(+1.24%) |
Aug 29, 2024 | 14.14 | 14.44 | 13.67 | 13.67 | 850,581 | -0.35(-2.50%) |
Aug 28, 2024 | 13.99 | 14.21 | 13.85 | 14.02 | 745,758 | -0.06(-0.43%) |
Aug 27, 2024 | 14.34 | 14.61 | 14.04 | 14.08 | 665,758 | -0.34(-2.36%) |
Aug 26, 2024 | 14.25 | 14.44 | 14.14 | 14.42 | 882,579 | +0.33(+2.34%) |
Aug 23, 2024 | 13.81 | 14.18 | 13.76 | 14.09 | 665,485 | +0.41(+3.00%) |
Aug 22, 2024 | 14.25 | 14.25 | 13.64 | 13.68 | 658,096 | -0.52(-3.66%) |
Aug 21, 2024 | 13.97 | 14.28 | 13.91 | 14.20 | 901,012 | +0.29(+2.08%) |
Aug 20, 2024 | 14.02 | 14.07 | 13.56 | 13.91 | 990,550 | -0.18(-1.28%) |
Aug 19, 2024 | 13.82 | 14.19 | 13.55 | 14.09 | 766,625 | +0.17(+1.22%) |
Aug 16, 2024 | 14.16 | 14.31 | 13.75 | 13.92 | 632,815 | -0.31(-2.18%) |
Aug 15, 2024 | 13.69 | 14.53 | 13.64 | 14.23 | 791,361 | +0.82(+6.11%) |
Aug 14, 2024 | 13.38 | 13.56 | 13.26 | 13.41 | 571,880 | +0.00(+0.00%) |
Aug 13, 2024 | 13.58 | 13.64 | 13.27 | 13.41 | 949,326 | -0.08(-0.59%) |
Aug 12, 2024 | 13.57 | 13.65 | 13.12 | 13.49 | 558,352 | +0.19(+1.43%) |
Aug 09, 2024 | 13.17 | 13.51 | 12.96 | 13.30 | 517,425 | +0.17(+1.29%) |
Aug 08, 2024 | 12.76 | 13.61 | 12.64 | 13.13 | 683,337 | +0.41(+3.22%) |
Aug 07, 2024 | 13.41 | 13.44 | 12.69 | 12.72 | 817,185 | -0.39(-2.97%) |
Aug 06, 2024 | 13.42 | 13.71 | 12.87 | 13.11 | 1,486,150 | -0.15(-1.13%) |
Aug 05, 2024 | 12.53 | 13.40 | 12.53 | 13.26 | 1,120,332 | -0.66(-4.74%) |
Aug 02, 2024 | 13.76 | 13.98 | 13.34 | 13.92 | 1,646,694 | -0.25(-1.76%) |
Aug 01, 2024 | 15.13 | 15.74 | 14.15 | 14.17 | 2,199,051 | -0.14(-0.98%) |
Jul 31, 2024 | 15.27 | 15.27 | 14.11 | 14.31 | 2,217,801 | -0.88(-5.79%) |
Jul 30, 2024 | 16.27 | 16.43 | 14.89 | 15.19 | 3,291,456 | -0.17(-1.11%) |
Jul 29, 2024 | 16.03 | 16.30 | 15.19 | 15.36 | 730,000 | -0.67(-4.18%) |
Jul 26, 2024 | 16.14 | 16.35 | 15.79 | 16.03 | 487,828 | +0.15(+0.94%) |
Jul 25, 2024 | 15.40 | 16.75 | 15.38 | 15.88 | 1,534,748 | +0.49(+3.18%) |
Jul 24, 2024 | 15.49 | 16.04 | 15.29 | 15.39 | 1,091,065 | -0.53(-3.33%) |
Jul 23, 2024 | 14.85 | 15.95 | 14.75 | 15.92 | 754,367 | +1.05(+7.06%) |
Jul 22, 2024 | 15.09 | 15.15 | 14.66 | 14.87 | 604,047 | -0.11(-0.73%) |
Jul 19, 2024 | 15.01 | 15.19 | 14.62 | 14.98 | 630,093 | +0.00(+0.00%) |
Jul 18, 2024 | 15.59 | 15.75 | 14.75 | 14.98 | 768,023 | -0.67(-4.28%) |
Jul 17, 2024 | 15.73 | 16.01 | 15.52 | 15.65 | 701,552 | -0.36(-2.25%) |
Jul 16, 2024 | 15.94 | 16.27 | 15.79 | 16.01 | 1,677,538 | +0.31(+1.97%) |
Jul 15, 2024 | 15.24 | 15.71 | 15.24 | 15.70 | 629,943 | +0.49(+3.22%) |
Jul 12, 2024 | 15.14 | 15.50 | 15.00 | 15.21 | 862,706 | +0.11(+0.73%) |
Jul 11, 2024 | 15.02 | 15.36 | 14.89 | 15.10 | 1,064,644 | +0.39(+2.65%) |
Jul 10, 2024 | 14.89 | 15.00 | 14.58 | 14.71 | 408,120 | -0.16(-1.08%) |
Jul 09, 2024 | 14.79 | 15.10 | 14.53 | 14.87 | 607,905 | +0.07(+0.47%) |
Jul 08, 2024 | 14.82 | 15.06 | 13.90 | 14.80 | 1,888,101 | +1.09(+7.95%) |
Jul 05, 2024 | 13.44 | 13.81 | 13.27 | 13.71 | 578,200 | +0.21(+1.56%) |
Jul 03, 2024 | 13.58 | 13.68 | 13.25 | 13.50 | 577,455 | +0.04(+0.30%) |
Jul 02, 2024 | 13.49 | 13.75 | 13.33 | 13.46 | 720,967 | -0.12(-0.88%) |