Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 13.39 | 13.79 | 13.38 | 13.55 | 1,144,342 | +0.40(+3.04%) |
Sep 26, 2024 | 12.82 | 13.47 | 12.82 | 13.15 | 717,126 | +0.21(+1.62%) |
Sep 25, 2024 | 13.38 | 13.38 | 12.86 | 12.94 | 631,067 | -0.54(-4.01%) |
Sep 24, 2024 | 13.00 | 13.58 | 12.87 | 13.48 | 732,290 | +0.55(+4.25%) |
Sep 23, 2024 | 13.35 | 13.44 | 12.72 | 12.93 | 530,178 | -0.36(-2.71%) |
Sep 20, 2024 | 13.42 | 13.42 | 13.04 | 13.29 | 1,428,419 | -0.23(-1.70%) |
Sep 19, 2024 | 13.85 | 13.97 | 13.51 | 13.52 | 661,052 | +0.09(+0.67%) |
Sep 18, 2024 | 13.40 | 13.96 | 13.31 | 13.43 | 1,102,695 | +0.06(+0.45%) |
Sep 17, 2024 | 12.98 | 13.45 | 12.85 | 13.37 | 802,524 | +0.49(+3.80%) |
Sep 16, 2024 | 12.69 | 12.95 | 12.46 | 12.88 | 753,551 | +0.30(+2.38%) |
Sep 13, 2024 | 12.36 | 12.80 | 12.35 | 12.58 | 726,929 | +0.32(+2.61%) |
Sep 12, 2024 | 12.32 | 12.62 | 12.05 | 12.26 | 888,352 | +0.02(+0.16%) |
Sep 11, 2024 | 11.94 | 12.34 | 11.62 | 12.24 | 1,586,728 | +0.30(+2.51%) |
Sep 10, 2024 | 12.34 | 12.52 | 11.89 | 11.94 | 1,258,767 | -0.53(-4.25%) |
Sep 09, 2024 | 13.83 | 13.83 | 12.40 | 12.47 | 1,349,071 | -1.36(-9.83%) |
Sep 06, 2024 | 13.72 | 14.03 | 13.27 | 13.83 | 836,441 | +0.23(+1.69%) |
Sep 05, 2024 | 14.50 | 14.67 | 13.48 | 13.60 | 1,445,307 | -0.75(-5.23%) |
Sep 04, 2024 | 13.07 | 14.60 | 13.01 | 14.35 | 1,894,129 | +1.30(+9.96%) |
Sep 03, 2024 | 13.96 | 14.10 | 12.90 | 13.05 | 1,358,616 | -1.12(-7.90%) |
Aug 30, 2024 | 14.21 | 14.32 | 13.98 | 14.17 | 780,932 | -0.07(-0.49%) |
Aug 29, 2024 | 14.06 | 14.57 | 13.85 | 14.24 | 690,638 | +0.25(+1.79%) |
Aug 28, 2024 | 13.71 | 14.17 | 13.68 | 13.99 | 724,174 | +0.10(+0.72%) |
Aug 27, 2024 | 13.99 | 14.10 | 13.79 | 13.89 | 492,565 | -0.16(-1.14%) |
Aug 26, 2024 | 14.25 | 14.59 | 14.01 | 14.05 | 522,442 | +0.01(+0.07%) |
Aug 23, 2024 | 13.71 | 14.38 | 13.63 | 14.04 | 601,359 | +0.44(+3.24%) |
Aug 22, 2024 | 13.71 | 13.74 | 13.43 | 13.60 | 682,200 | -0.23(-1.66%) |
Aug 21, 2024 | 13.60 | 14.08 | 13.55 | 13.83 | 837,478 | +0.38(+2.83%) |
Aug 20, 2024 | 13.86 | 13.93 | 13.17 | 13.45 | 1,007,281 | -0.60(-4.27%) |
Aug 19, 2024 | 14.10 | 14.33 | 13.99 | 14.05 | 1,166,491 | -0.13(-0.92%) |
Aug 16, 2024 | 13.82 | 14.47 | 13.68 | 14.18 | 967,540 | +0.33(+2.38%) |
Aug 15, 2024 | 13.79 | 13.93 | 13.65 | 13.85 | 1,168,652 | +0.35(+2.59%) |
Aug 14, 2024 | 14.24 | 14.24 | 13.30 | 13.50 | 1,012,230 | -0.71(-5.00%) |
Aug 13, 2024 | 13.13 | 14.22 | 12.90 | 14.21 | 1,395,249 | +1.05(+7.98%) |
Aug 12, 2024 | 13.29 | 13.37 | 13.02 | 13.16 | 1,173,482 | -0.05(-0.38%) |
Aug 09, 2024 | 14.12 | 14.26 | 12.77 | 13.21 | 1,230,765 | -1.00(-7.04%) |
Aug 08, 2024 | 14.52 | 14.82 | 14.18 | 14.21 | 1,077,427 | -0.23(-1.59%) |
Aug 07, 2024 | 14.03 | 15.70 | 14.03 | 14.44 | 1,708,725 | +0.31(+2.19%) |
Aug 06, 2024 | 16.18 | 16.46 | 13.57 | 14.13 | 3,166,197 | -2.05(-12.67%) |
Aug 05, 2024 | 16.21 | 16.56 | 15.87 | 16.18 | 804,632 | -0.85(-4.99%) |
Aug 02, 2024 | 17.16 | 17.44 | 16.87 | 17.03 | 1,035,460 | -0.55(-3.13%) |
Aug 01, 2024 | 17.76 | 17.84 | 17.16 | 17.58 | 860,546 | -0.15(-0.85%) |
Jul 31, 2024 | 18.04 | 18.13 | 17.55 | 17.73 | 703,629 | -0.03(-0.17%) |
Jul 30, 2024 | 17.58 | 17.90 | 17.48 | 17.76 | 529,380 | +0.21(+1.20%) |
Jul 29, 2024 | 17.55 | 17.76 | 17.25 | 17.55 | 552,812 | -0.04(-0.23%) |
Jul 26, 2024 | 18.00 | 18.14 | 17.50 | 17.59 | 827,547 | -0.31(-1.73%) |
Jul 25, 2024 | 16.15 | 17.99 | 16.10 | 17.90 | 1,014,318 | +1.66(+10.22%) |
Jul 24, 2024 | 16.50 | 16.64 | 16.05 | 16.24 | 425,320 | -0.27(-1.64%) |
Jul 23, 2024 | 16.47 | 16.67 | 16.18 | 16.51 | 625,453 | -0.09(-0.54%) |
Jul 22, 2024 | 16.63 | 17.50 | 16.25 | 16.60 | 619,788 | -0.05(-0.30%) |
Jul 19, 2024 | 16.61 | 16.88 | 16.51 | 16.65 | 565,887 | +0.08(+0.48%) |
Jul 18, 2024 | 16.94 | 17.16 | 16.51 | 16.57 | 794,484 | -0.47(-2.76%) |
Jul 17, 2024 | 16.67 | 17.34 | 16.66 | 17.04 | 1,315,991 | +0.35(+2.10%) |
Jul 16, 2024 | 16.09 | 16.82 | 15.95 | 16.69 | 1,166,188 | +0.56(+3.47%) |
Jul 15, 2024 | 16.49 | 16.62 | 16.04 | 16.13 | 931,215 | -0.33(-2.00%) |
Jul 12, 2024 | 16.86 | 16.98 | 16.12 | 16.46 | 894,027 | -0.14(-0.84%) |
Jul 11, 2024 | 15.41 | 16.62 | 15.33 | 16.60 | 1,561,849 | +1.47(+9.72%) |
Jul 10, 2024 | 15.35 | 15.47 | 14.92 | 15.13 | 478,525 | -0.15(-0.98%) |
Jul 09, 2024 | 14.78 | 15.43 | 14.57 | 15.28 | 1,293,404 | +0.41(+2.76%) |
Jul 08, 2024 | 14.43 | 14.95 | 14.43 | 14.87 | 769,688 | +0.48(+3.34%) |
Jul 05, 2024 | 15.09 | 15.13 | 14.35 | 14.39 | 902,041 | -0.61(-4.07%) |
Jul 03, 2024 | 15.22 | 15.25 | 14.97 | 15.00 | 339,303 | -0.14(-0.92%) |
Jul 02, 2024 | 15.70 | 15.70 | 15.09 | 15.14 | 590,042 | -0.40(-2.57%) |