Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 13, 2024 | 14.18 | 14.69 | 14.13 | 14.52 | 206,961 | +0.34(+2.40%) |
Sep 12, 2024 | 14.17 | 14.48 | 14.12 | 14.18 | 183,298 | -0.04(-0.28%) |
Sep 11, 2024 | 14.21 | 14.28 | 13.59 | 14.22 | 288,518 | -0.23(-1.59%) |
Sep 10, 2024 | 14.05 | 14.48 | 13.67 | 14.45 | 223,657 | +0.39(+2.77%) |
Sep 09, 2024 | 13.46 | 14.24 | 13.46 | 14.06 | 283,090 | +0.63(+4.69%) |
Sep 06, 2024 | 14.40 | 14.74 | 13.40 | 13.43 | 773,255 | -0.80(-5.62%) |
Sep 05, 2024 | 14.05 | 14.50 | 13.97 | 14.23 | 266,016 | -0.06(-0.42%) |
Sep 04, 2024 | 13.89 | 14.38 | 13.73 | 14.29 | 352,804 | +0.19(+1.35%) |
Sep 03, 2024 | 14.67 | 14.77 | 13.77 | 14.10 | 429,179 | -0.68(-4.60%) |
Aug 30, 2024 | 14.78 | 0 | -0.45(-2.95%) | |||
Aug 29, 2024 | 15.86 | 16.18 | 15.23 | 15.23 | 372,318 | -0.38(-2.43%) |
Aug 28, 2024 | 15.50 | 15.91 | 15.35 | 15.61 | 466,811 | -0.21(-1.33%) |
Aug 27, 2024 | 15.80 | 16.04 | 15.59 | 15.82 | 412,929 | -0.42(-2.59%) |
Aug 26, 2024 | 16.82 | 16.85 | 15.88 | 16.24 | 623,362 | -0.71(-4.19%) |
Aug 23, 2024 | 15.94 | 17.10 | 15.87 | 16.95 | 612,567 | +1.10(+6.94%) |
Aug 22, 2024 | 16.01 | 16.07 | 15.68 | 15.85 | 469,354 | -0.19(-1.18%) |
Aug 21, 2024 | 15.92 | 16.13 | 15.68 | 16.04 | 628,861 | +0.21(+1.33%) |
Aug 20, 2024 | 15.51 | 16.09 | 15.40 | 15.83 | 498,443 | +0.35(+2.26%) |
Aug 19, 2024 | 15.09 | 15.59 | 14.96 | 15.48 | 548,150 | +0.22(+1.44%) |
Aug 16, 2024 | 15.02 | 15.34 | 14.85 | 15.26 | 416,958 | +0.22(+1.46%) |
Aug 15, 2024 | 14.55 | 15.44 | 14.42 | 15.04 | 698,578 | +0.64(+4.44%) |
Aug 14, 2024 | 14.36 | 14.42 | 13.84 | 14.40 | 657,428 | +0.18(+1.27%) |
Aug 13, 2024 | 13.41 | 14.28 | 13.36 | 14.22 | 563,820 | +0.70(+5.18%) |
Aug 12, 2024 | 13.42 | 13.96 | 13.31 | 13.52 | 502,176 | -0.07(-0.52%) |
Aug 09, 2024 | 13.18 | 13.69 | 12.80 | 13.59 | 468,103 | +0.44(+3.35%) |
Aug 08, 2024 | 13.09 | 13.42 | 12.92 | 13.15 | 419,106 | +0.50(+3.95%) |
Aug 07, 2024 | 13.55 | 13.62 | 12.09 | 12.65 | 638,804 | -0.43(-3.29%) |
Aug 06, 2024 | 12.19 | 13.27 | 11.86 | 13.08 | 776,238 | -0.14(-1.06%) |
Aug 02, 2024 | 13.22 | 0 | -0.89(-6.31%) | |||
Aug 01, 2024 | 15.83 | 15.98 | 13.44 | 14.11 | 1,503,161 | -2.47(-14.90%) |
Jul 31, 2024 | 15.71 | 16.60 | 15.45 | 16.58 | 1,630,249 | +0.91(+5.81%) |
Jul 30, 2024 | 16.06 | 16.58 | 15.57 | 15.67 | 372,653 | -0.42(-2.61%) |
Jul 29, 2024 | 16.95 | 17.28 | 15.92 | 16.09 | 684,323 | +0.00(+0.00%) |
Jul 26, 2024 | 16.28 | 16.58 | 16.03 | 16.09 | 400,604 | +0.62(+4.01%) |
Jul 25, 2024 | 16.42 | 16.42 | 15.45 | 15.47 | 550,174 | -1.13(-6.81%) |
Jul 24, 2024 | 16.82 | 17.25 | 16.45 | 16.60 | 469,735 | -0.20(-1.19%) |
Jul 23, 2024 | 16.70 | 16.89 | 16.53 | 16.80 | 391,068 | -0.27(-1.58%) |
Jul 22, 2024 | 17.54 | 17.99 | 16.64 | 17.07 | 610,880 | +0.05(+0.29%) |
Jul 19, 2024 | 16.71 | 17.38 | 16.43 | 17.02 | 965,081 | +0.42(+2.53%) |
Jul 18, 2024 | 18.35 | 18.59 | 16.55 | 16.60 | 820,332 | -1.47(-8.14%) |
Jul 17, 2024 | 18.39 | 19.16 | 18.01 | 18.07 | 636,491 | -0.69(-3.68%) |
Jul 16, 2024 | 18.13 | 19.05 | 18.02 | 18.76 | 1,055,754 | +0.65(+3.59%) |
Jul 15, 2024 | 16.44 | 18.16 | 16.40 | 18.11 | 1,480,654 | +2.50(+16.02%) |
Jul 12, 2024 | 15.41 | 15.85 | 15.10 | 15.61 | 310,689 | +0.03(+0.19%) |
Jul 11, 2024 | 16.17 | 16.17 | 15.45 | 15.58 | 349,248 | -0.16(-1.02%) |
Jul 10, 2024 | 15.23 | 16.17 | 15.14 | 15.74 | 707,127 | +0.68(+4.52%) |
Jul 09, 2024 | 15.53 | 15.53 | 14.90 | 15.06 | 339,376 | +0.05(+0.33%) |
Jul 08, 2024 | 15.47 | 15.74 | 15.01 | 15.01 | 470,244 | -0.24(-1.57%) |
Jul 05, 2024 | 15.58 | 15.76 | 15.25 | 15.25 | 712,561 | -0.96(-5.92%) |
Jul 04, 2024 | 16.00 | 16.41 | 15.60 | 16.21 | 272,118 | -0.30(-1.82%) |
Jul 03, 2024 | 16.38 | 16.77 | 16.37 | 16.51 | 320,455 | -0.56(-3.28%) |
|