Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 14.89 | 15.28 | 14.82 | 14.99 | 1,246,639 | +0.27(+1.83%) |
Sep 26, 2024 | 15.00 | 15.12 | 14.68 | 14.72 | 1,867,024 | -0.24(-1.60%) |
Sep 25, 2024 | 15.22 | 15.35 | 14.78 | 14.96 | 1,200,415 | -0.26(-1.71%) |
Sep 24, 2024 | 14.98 | 15.47 | 14.84 | 15.22 | 2,902,354 | +0.21(+1.40%) |
Sep 23, 2024 | 14.78 | 15.09 | 14.78 | 15.01 | 1,117,265 | +0.28(+1.90%) |
Sep 20, 2024 | 15.02 | 15.28 | 14.70 | 14.73 | 1,739,600 | -0.30(-2.00%) |
Sep 19, 2024 | 15.08 | 15.20 | 14.91 | 15.03 | 1,912,179 | +0.16(+1.08%) |
Sep 18, 2024 | 14.60 | 15.38 | 14.60 | 14.87 | 3,525,995 | +0.23(+1.57%) |
Sep 17, 2024 | 14.05 | 14.89 | 13.92 | 14.64 | 3,569,889 | +0.72(+5.17%) |
Sep 16, 2024 | 14.25 | 14.52 | 13.90 | 13.92 | 2,463,317 | +0.07(+0.51%) |
Sep 13, 2024 | 14.13 | 14.31 | 13.79 | 13.85 | 2,259,648 | -0.19(-1.35%) |
Sep 12, 2024 | 13.53 | 14.05 | 13.40 | 14.04 | 2,612,773 | +0.52(+3.85%) |
Sep 11, 2024 | 13.60 | 13.68 | 13.36 | 13.52 | 1,762,707 | -0.05(-0.37%) |
Sep 10, 2024 | 13.14 | 13.64 | 13.09 | 13.57 | 1,210,163 | +0.51(+3.91%) |
Sep 09, 2024 | 13.00 | 13.17 | 12.94 | 13.06 | 1,094,813 | +0.13(+1.01%) |
Sep 06, 2024 | 13.00 | 13.12 | 12.74 | 12.93 | 1,358,465 | -0.07(-0.54%) |
Sep 05, 2024 | 12.99 | 13.22 | 12.87 | 13.00 | 2,182,012 | +0.02(+0.15%) |
Sep 04, 2024 | 12.58 | 13.07 | 12.35 | 12.98 | 873,242 | +0.46(+3.67%) |
Sep 03, 2024 | 12.54 | 12.76 | 12.38 | 12.52 | 637,004 | -0.03(-0.24%) |
Aug 30, 2024 | 12.81 | 12.94 | 12.51 | 12.55 | 1,133,301 | -0.21(-1.65%) |
Aug 29, 2024 | 12.75 | 12.86 | 12.54 | 12.76 | 823,468 | +0.13(+1.03%) |
Aug 28, 2024 | 12.70 | 12.73 | 12.54 | 12.63 | 481,951 | -0.03(-0.24%) |
Aug 27, 2024 | 12.67 | 12.82 | 12.61 | 12.66 | 541,407 | -0.09(-0.71%) |
Aug 26, 2024 | 12.66 | 12.89 | 12.45 | 12.75 | 695,024 | +0.18(+1.43%) |
Aug 23, 2024 | 12.08 | 12.57 | 11.96 | 12.57 | 876,884 | +0.60(+5.01%) |
Aug 22, 2024 | 12.15 | 12.36 | 11.95 | 11.97 | 765,604 | -0.24(-1.97%) |
Aug 21, 2024 | 12.32 | 12.42 | 12.12 | 12.21 | 1,166,660 | -0.04(-0.33%) |
Aug 20, 2024 | 11.99 | 12.39 | 11.96 | 12.25 | 703,838 | +0.26(+2.17%) |
Aug 19, 2024 | 12.08 | 12.24 | 11.91 | 11.99 | 488,794 | -0.02(-0.17%) |
Aug 16, 2024 | 11.94 | 12.04 | 11.82 | 12.01 | 489,717 | +0.07(+0.59%) |
Aug 15, 2024 | 12.02 | 12.06 | 11.76 | 11.94 | 403,499 | +0.25(+2.14%) |
Aug 14, 2024 | 11.87 | 11.88 | 11.63 | 11.69 | 288,551 | -0.15(-1.27%) |
Aug 13, 2024 | 11.72 | 11.90 | 11.70 | 11.84 | 355,910 | +0.22(+1.89%) |
Aug 12, 2024 | 11.62 | 11.64 | 11.38 | 11.62 | 409,415 | +0.08(+0.69%) |
Aug 09, 2024 | 11.49 | 11.79 | 11.46 | 11.54 | 414,051 | +0.02(+0.17%) |
Aug 08, 2024 | 11.33 | 11.59 | 11.19 | 11.52 | 579,193 | +0.28(+2.49%) |
Aug 07, 2024 | 11.42 | 11.64 | 11.21 | 11.24 | 531,887 | -0.01(-0.09%) |
Aug 06, 2024 | 11.17 | 11.56 | 11.05 | 11.25 | 854,796 | +0.08(+0.72%) |
Aug 05, 2024 | 10.15 | 11.26 | 10.15 | 11.17 | 1,363,710 | +0.01(+0.09%) |
Aug 02, 2024 | 11.68 | 11.80 | 10.57 | 11.16 | 2,212,284 | -1.07(-8.75%) |
Aug 01, 2024 | 12.36 | 12.47 | 11.91 | 12.23 | 923,806 | -0.16(-1.29%) |
Jul 31, 2024 | 12.71 | 12.79 | 12.33 | 12.39 | 1,038,220 | -0.27(-2.13%) |
Jul 30, 2024 | 12.55 | 12.72 | 12.42 | 12.66 | 1,224,088 | +0.18(+1.40%) |
Jul 29, 2024 | 12.35 | 12.63 | 12.27 | 12.48 | 1,095,717 | +0.15(+1.26%) |
Jul 26, 2024 | 12.23 | 12.43 | 12.16 | 12.33 | 1,487,888 | +0.24(+1.99%) |
Jul 25, 2024 | 12.11 | 12.29 | 11.93 | 12.09 | 1,293,223 | +0.05(+0.42%) |
Jul 24, 2024 | 12.17 | 12.37 | 11.99 | 12.04 | 872,611 | -0.13(-1.07%) |
Jul 23, 2024 | 12.02 | 12.18 | 11.86 | 12.17 | 1,204,851 | +0.21(+1.76%) |
Jul 22, 2024 | 11.81 | 11.97 | 11.70 | 11.96 | 653,310 | +0.26(+2.22%) |
Jul 19, 2024 | 11.67 | 11.79 | 11.54 | 11.70 | 464,209 | +0.07(+0.60%) |
Jul 18, 2024 | 11.75 | 11.99 | 11.53 | 11.63 | 1,377,905 | -0.22(-1.86%) |
Jul 17, 2024 | 11.94 | 12.02 | 11.74 | 11.85 | 1,286,975 | -0.14(-1.17%) |
Jul 16, 2024 | 11.41 | 12.00 | 11.41 | 11.99 | 1,657,498 | +0.67(+5.92%) |
Jul 15, 2024 | 11.13 | 11.60 | 11.13 | 11.32 | 975,216 | +0.26(+2.35%) |
Jul 12, 2024 | 11.27 | 11.27 | 10.96 | 11.06 | 830,731 | -0.04(-0.36%) |
Jul 11, 2024 | 11.07 | 11.13 | 10.92 | 11.10 | 874,769 | +0.20(+1.83%) |
Jul 10, 2024 | 11.00 | 11.05 | 10.77 | 10.90 | 530,692 | -0.08(-0.73%) |
Jul 09, 2024 | 11.08 | 11.08 | 10.80 | 10.98 | 535,912 | -0.06(-0.54%) |
Jul 08, 2024 | 11.24 | 11.25 | 11.02 | 11.04 | 701,523 | -0.10(-0.90%) |
Jul 05, 2024 | 11.26 | 11.35 | 11.12 | 11.14 | 645,265 | -0.17(-1.50%) |
Jul 03, 2024 | 11.08 | 11.33 | 10.92 | 11.31 | 434,793 | +0.21(+1.89%) |
Jul 02, 2024 | 10.98 | 11.12 | 10.89 | 11.10 | 763,674 | +0.14(+1.28%) |
|