Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 12, 2024 | 15.40 | 15.78 | 15.39 | 15.72 | 252,984 | +0.29(+1.88%) |
Sep 11, 2024 | 15.48 | 15.48 | 15.21 | 15.43 | 216,580 | -0.07(-0.45%) |
Sep 10, 2024 | 15.30 | 15.52 | 15.29 | 15.50 | 242,521 | +0.20(+1.31%) |
Sep 09, 2024 | 15.14 | 15.36 | 15.09 | 15.30 | 218,184 | +0.16(+1.06%) |
Sep 06, 2024 | 15.21 | 15.27 | 15.03 | 15.14 | 184,880 | -0.06(-0.39%) |
Sep 05, 2024 | 15.23 | 15.41 | 15.15 | 15.20 | 220,825 | +0.05(+0.33%) |
Sep 04, 2024 | 15.16 | 15.36 | 15.14 | 15.15 | 172,315 | -0.05(-0.33%) |
Sep 03, 2024 | 15.24 | 15.27 | 15.09 | 15.20 | 261,818 | -0.09(-0.59%) |
Aug 30, 2024 | 15.32 | 15.40 | 15.14 | 15.29 | 192,374 | +0.07(+0.46%) |
Aug 29, 2024 | 15.15 | 15.31 | 15.09 | 15.22 | 297,622 | +0.02(+0.13%) |
Aug 28, 2024 | 15.17 | 15.29 | 15.07 | 15.20 | 188,633 | +0.03(+0.20%) |
Aug 27, 2024 | 15.00 | 15.19 | 14.99 | 15.17 | 226,091 | +0.11(+0.73%) |
Aug 26, 2024 | 14.84 | 15.10 | 14.80 | 15.06 | 376,181 | +0.30(+2.03%) |
Aug 23, 2024 | 14.51 | 14.79 | 14.50 | 14.76 | 438,510 | +0.26(+1.79%) |
Aug 22, 2024 | 14.58 | 14.63 | 14.48 | 14.50 | 221,351 | -0.07(-0.48%) |
Aug 21, 2024 | 14.47 | 14.62 | 14.28 | 14.57 | 510,771 | +0.10(+0.69%) |
Aug 20, 2024 | 14.56 | 14.67 | 14.46 | 14.47 | 372,909 | -0.11(-0.75%) |
Aug 19, 2024 | 14.46 | 14.73 | 14.41 | 14.58 | 673,290 | +0.12(+0.82%) |
Aug 16, 2024 | 14.69 | 14.78 | 14.41 | 14.46 | 344,312 | -0.19(-1.29%) |
Aug 15, 2024 | 14.69 | 14.76 | 14.52 | 14.65 | 287,567 | +0.08(+0.55%) |
Aug 14, 2024 | 14.55 | 14.73 | 14.43 | 14.57 | 325,431 | +0.07(+0.48%) |
Aug 13, 2024 | 14.58 | 14.67 | 14.31 | 14.50 | 487,854 | -0.01(-0.07%) |
Aug 12, 2024 | 14.71 | 14.71 | 14.31 | 14.51 | 156,687 | -0.07(-0.48%) |
Aug 09, 2024 | 14.65 | 14.72 | 14.49 | 14.58 | 139,207 | +0.01(+0.07%) |
Aug 08, 2024 | 14.45 | 14.64 | 14.45 | 14.57 | 199,885 | +0.13(+0.89%) |
Aug 07, 2024 | 14.45 | 14.68 | 14.21 | 14.44 | 243,964 | +0.18(+1.25%) |
Aug 06, 2024 | 13.95 | 14.33 | 13.95 | 14.26 | 149,274 | +0.34(+2.42%) |
Aug 05, 2024 | 13.86 | 14.29 | 13.78 | 13.92 | 424,752 | -0.65(-4.43%) |
Aug 02, 2024 | 14.57 | 14.71 | 14.50 | 14.57 | 238,388 | -0.21(-1.41%) |
Aug 01, 2024 | 15.05 | 15.20 | 14.66 | 14.78 | 218,044 | -0.17(-1.13%) |
Jul 31, 2024 | 15.04 | 15.21 | 14.92 | 14.95 | 265,653 | -0.06(-0.40%) |
Jul 30, 2024 | 14.84 | 15.05 | 14.78 | 15.01 | 168,826 | +0.18(+1.21%) |
Jul 29, 2024 | 15.00 | 15.02 | 14.80 | 14.83 | 140,488 | -0.11(-0.73%) |
Jul 26, 2024 | 14.77 | 14.94 | 14.71 | 14.94 | 182,726 | +0.37(+2.52%) |
Jul 25, 2024 | 14.54 | 14.79 | 14.54 | 14.57 | 193,749 | +0.08(+0.55%) |
Jul 24, 2024 | 14.67 | 14.85 | 14.49 | 14.49 | 226,679 | -0.21(-1.42%) |
Jul 23, 2024 | 14.35 | 14.70 | 14.21 | 14.70 | 267,582 | +0.37(+2.56%) |
Jul 22, 2024 | 14.20 | 14.34 | 14.07 | 14.33 | 301,929 | +0.18(+1.26%) |
Jul 19, 2024 | 14.38 | 14.39 | 14.12 | 14.15 | 355,173 | -0.25(-1.71%) |
Jul 18, 2024 | 14.57 | 14.75 | 14.39 | 14.40 | 324,969 | -0.27(-1.82%) |
Jul 17, 2024 | 14.60 | 14.74 | 14.49 | 14.66 | 827,428 | +0.04(+0.27%) |
Jul 16, 2024 | 14.63 | 14.72 | 14.54 | 14.63 | 471,305 | +0.09(+0.61%) |
Jul 15, 2024 | 14.62 | 14.62 | 14.33 | 14.54 | 518,299 | +0.02(+0.14%) |
Jul 12, 2024 | 14.60 | 14.77 | 14.50 | 14.52 | 309,074 | -0.07(-0.47%) |
Jul 11, 2024 | 14.31 | 14.63 | 14.25 | 14.59 | 433,339 | +0.47(+3.35%) |
Jul 10, 2024 | 14.08 | 14.15 | 13.96 | 14.11 | 183,421 | +0.03(+0.21%) |
Jul 09, 2024 | 14.09 | 14.12 | 13.93 | 14.08 | 190,115 | -0.05(-0.35%) |
Jul 08, 2024 | 14.02 | 14.13 | 14.02 | 14.13 | 213,893 | +0.12(+0.84%) |
Jul 05, 2024 | 14.10 | 14.10 | 13.97 | 14.01 | 144,187 | -0.04(-0.28%) |
Jul 03, 2024 | 14.09 | 14.11 | 14.01 | 14.05 | 120,341 | -0.01(-0.07%) |
Jul 02, 2024 | 13.98 | 14.06 | 13.87 | 14.06 | 187,965 | +0.16(+1.13%) |