Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 14.59 | 14.90 | 14.59 | 14.90 | 1,185 | +0.25(+1.67%) |
Sep 26, 2024 | 14.99 | 14.99 | 14.55 | 14.65 | 2,074 | -0.25(-1.64%) |
Sep 25, 2024 | 14.84 | 15.12 | 14.84 | 14.90 | 3,454 | +0.15(+1.02%) |
Sep 24, 2024 | 14.95 | 14.95 | 14.75 | 14.75 | 1,722 | -0.19(-1.26%) |
Sep 23, 2024 | 15.05 | 15.05 | 14.76 | 14.94 | 3,793 | -0.19(-1.27%) |
Sep 20, 2024 | 15.13 | 15.13 | 15.13 | 15.13 | 514 | +0.03(+0.20%) |
Sep 19, 2024 | 15.12 | 15.13 | 15.05 | 15.10 | 2,384 | -0.10(-0.66%) |
Sep 18, 2024 | 15.24 | 15.24 | 15.18 | 15.20 | 740 | +0.13(+0.88%) |
Sep 17, 2024 | 15.15 | 15.15 | 15.07 | 15.07 | 435 | -0.10(-0.68%) |
Sep 16, 2024 | 15.25 | 15.25 | 15.05 | 15.17 | 2,411 | -0.07(-0.45%) |
Sep 13, 2024 | 15.07 | 15.25 | 15.07 | 15.24 | 1,263 | -0.01(-0.07%) |
Sep 12, 2024 | 14.91 | 15.25 | 14.81 | 15.25 | 2,275 | +0.00(+0.00%) |
Sep 11, 2024 | 15.30 | 15.30 | 14.82 | 15.25 | 3,367 | +0.00(+0.00%) |
Sep 10, 2024 | 15.30 | 15.30 | 15.25 | 15.25 | 1,091 | +0.00(+0.00%) |
Sep 09, 2024 | 15.25 | 15.25 | 14.96 | 15.25 | 3,428 | +0.27(+1.80%) |
Sep 06, 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 342 | -0.08(-0.53%) |
Sep 05, 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 709 | -0.09(-0.59%) |
Sep 04, 2024 | 14.79 | 15.15 | 14.79 | 15.15 | 1,118 | -0.14(-0.92%) |
Sep 03, 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 204 | +0.20(+1.33%) |
Aug 30, 2024 | 14.72 | 15.25 | 14.72 | 15.09 | 2,637 | +0.64(+4.43%) |
Aug 29, 2024 | 14.16 | 14.47 | 14.09 | 14.45 | 1,902 | +0.35(+2.50%) |
Aug 28, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 617 | -0.06(-0.44%) |
Aug 26, 2024 | 14.16 | 215 | +0.10(+0.69%) | |||
Aug 23, 2024 | 13.73 | 14.16 | 13.73 | 14.06 | 5,906 | +0.19(+1.39%) |
Aug 22, 2024 | 13.94 | 14.02 | 13.73 | 13.87 | 4,255 | +0.00(+0.00%) |
Aug 21, 2024 | 14.10 | 14.16 | 13.75 | 13.87 | 3,951 | -0.29(-2.05%) |
Aug 20, 2024 | 14.64 | 14.64 | 14.16 | 14.16 | 2,323 | -0.40(-2.73%) |
Aug 19, 2024 | 14.02 | 14.57 | 14.02 | 14.56 | 3,709 | +0.45(+3.16%) |
Aug 16, 2024 | 14.64 | 14.64 | 13.53 | 14.11 | 1,417 | -0.29(-1.98%) |
Aug 15, 2024 | 14.51 | 14.64 | 14.40 | 14.40 | 3,311 | -0.11(-0.76%) |
Aug 14, 2024 | 14.50 | 14.51 | 14.02 | 14.51 | 3,690 | +0.49(+3.52%) |
Aug 13, 2024 | 14.64 | 14.64 | 14.02 | 14.02 | 1,031 | -0.48(-3.33%) |
Aug 07, 2024 | 14.50 | 17 | +0.57(+4.09%) | |||
Aug 06, 2024 | 13.94 | 13.94 | 13.92 | 13.93 | 1,892 | -0.17(-1.23%) |
Aug 05, 2024 | 14.08 | 14.10 | 14.08 | 14.10 | 1,038 | +0.09(+0.62%) |
Aug 02, 2024 | 14.50 | 14.50 | 13.53 | 14.02 | 2,751 | -0.59(-4.04%) |
Aug 01, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 480 | +0.11(+0.73%) |
Jul 31, 2024 | 14.62 | 14.62 | 13.64 | 14.50 | 2,588 | -0.07(-0.50%) |
Jul 29, 2024 | 14.57 | 0 | +0.07(+0.50%) | |||
Jul 26, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 593 | -0.29(-1.96%) |
Jul 25, 2024 | 13.73 | 14.79 | 13.73 | 14.79 | 1,501 | +0.97(+6.99%) |
Jul 24, 2024 | 14.02 | 14.05 | 13.77 | 13.82 | 4,872 | -0.20(-1.45%) |
Jul 23, 2024 | 14.02 | 14.30 | 14.02 | 14.02 | 2,719 | +0.01(+0.07%) |
Jul 22, 2024 | 14.73 | 14.73 | 14.02 | 14.02 | 2,067 | -0.71(-4.82%) |
Jul 19, 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 1,128 | +0.06(+0.43%) |
Jul 18, 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 573 | +0.00(+0.00%) |
Jul 17, 2024 | 14.26 | 14.66 | 14.26 | 14.66 | 602 | +0.02(+0.13%) |
Jul 16, 2024 | 14.79 | 14.79 | 14.46 | 14.64 | 3,720 | -0.12(-0.83%) |
Jul 15, 2024 | 14.57 | 14.77 | 14.57 | 14.77 | 1,349 | +0.39(+2.70%) |
Jul 10, 2024 | 14.38 | 199 | +0.27(+1.88%) | |||
Jul 08, 2024 | 14.11 | 126 | -0.43(-2.99%) | |||
Jul 05, 2024 | 14.50 | 14.55 | 14.49 | 14.55 | 937 | +0.21(+1.48%) |
Jul 03, 2024 | 14.50 | 14.51 | 14.02 | 14.33 | 3,393 | -0.16(-1.13%) |