Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 16, 2024 | 14.21 | 14.24 | 14.06 | 14.23 | 143,059 | +0.12(+0.85%) |
Sep 13, 2024 | 14.19 | 14.21 | 14.01 | 14.11 | 127,144 | -0.04(-0.28%) |
Sep 12, 2024 | 14.00 | 14.17 | 13.93 | 14.15 | 233,909 | +0.20(+1.43%) |
Sep 11, 2024 | 13.92 | 13.97 | 13.66 | 13.95 | 168,508 | +0.07(+0.50%) |
Sep 10, 2024 | 14.10 | 14.10 | 13.78 | 13.88 | 260,693 | -0.29(-2.05%) |
Sep 09, 2024 | 14.00 | 14.34 | 13.95 | 14.17 | 306,356 | +0.30(+2.16%) |
Sep 06, 2024 | 14.16 | 14.16 | 13.86 | 13.87 | 225,544 | -0.25(-1.77%) |
Sep 05, 2024 | 14.49 | 14.49 | 14.03 | 14.12 | 193,448 | -0.33(-2.28%) |
Sep 04, 2024 | 14.15 | 14.52 | 14.15 | 14.45 | 167,383 | +0.31(+2.19%) |
Sep 03, 2024 | 14.27 | 14.34 | 14.06 | 14.14 | 137,513 | -0.12(-0.84%) |
Aug 30, 2024 | 14.26 | 0 | -0.20(-1.38%) | |||
Aug 29, 2024 | 14.58 | 14.58 | 14.35 | 14.46 | 112,518 | -0.04(-0.28%) |
Aug 28, 2024 | 14.40 | 14.53 | 14.30 | 14.50 | 174,571 | -0.01(-0.07%) |
Aug 27, 2024 | 14.49 | 14.56 | 14.32 | 14.51 | 162,000 | -0.12(-0.82%) |
Aug 26, 2024 | 14.74 | 14.74 | 14.45 | 14.63 | 188,677 | +0.01(+0.07%) |
Aug 23, 2024 | 14.29 | 14.64 | 14.29 | 14.62 | 151,295 | +0.27(+1.88%) |
Aug 22, 2024 | 14.38 | 14.47 | 14.28 | 14.35 | 82,774 | +0.01(+0.07%) |
Aug 21, 2024 | 14.52 | 14.60 | 14.33 | 14.34 | 141,427 | -0.08(-0.55%) |
Aug 20, 2024 | 14.47 | 14.57 | 14.39 | 14.42 | 99,074 | -0.05(-0.35%) |
Aug 19, 2024 | 14.56 | 14.62 | 14.45 | 14.47 | 109,922 | -0.03(-0.21%) |
Aug 16, 2024 | 14.50 | 14.59 | 14.44 | 14.50 | 144,149 | -0.02(-0.14%) |
Aug 15, 2024 | 14.41 | 14.62 | 14.41 | 14.52 | 131,892 | +0.13(+0.90%) |
Aug 14, 2024 | 14.11 | 14.43 | 14.11 | 14.39 | 160,271 | +0.30(+2.13%) |
Aug 13, 2024 | 14.17 | 14.20 | 14.05 | 14.09 | 105,311 | -0.11(-0.77%) |
Aug 12, 2024 | 14.15 | 14.31 | 14.09 | 14.20 | 95,635 | +0.11(+0.78%) |
Aug 09, 2024 | 14.14 | 14.16 | 13.95 | 14.09 | 217,074 | -0.07(-0.49%) |
Aug 08, 2024 | 14.10 | 14.21 | 14.01 | 14.16 | 123,810 | +0.20(+1.43%) |
Aug 07, 2024 | 14.34 | 14.38 | 13.92 | 13.96 | 244,601 | -0.28(-1.97%) |
Aug 06, 2024 | 14.43 | 14.55 | 14.24 | 14.24 | 183,182 | -0.41(-2.80%) |
Aug 02, 2024 | 14.65 | 0 | -0.20(-1.35%) | |||
Aug 01, 2024 | 15.02 | 15.05 | 14.84 | 14.85 | 217,941 | -0.10(-0.67%) |
Jul 31, 2024 | 15.08 | 15.17 | 14.93 | 14.95 | 235,394 | -0.10(-0.66%) |
Jul 30, 2024 | 14.99 | 15.22 | 14.91 | 15.05 | 310,985 | +0.10(+0.67%) |
Jul 29, 2024 | 14.67 | 14.97 | 14.65 | 14.95 | 276,793 | +0.26(+1.77%) |
Jul 26, 2024 | 14.71 | 14.95 | 14.60 | 14.69 | 465,399 | +0.19(+1.31%) |
Jul 25, 2024 | 13.82 | 14.68 | 13.81 | 14.50 | 907,190 | +1.23(+9.27%) |
Jul 24, 2024 | 13.31 | 13.39 | 13.25 | 13.27 | 117,825 | -0.04(-0.30%) |
Jul 23, 2024 | 13.53 | 13.55 | 13.31 | 13.31 | 177,269 | -0.21(-1.55%) |
Jul 22, 2024 | 13.38 | 13.53 | 13.33 | 13.52 | 134,488 | +0.20(+1.50%) |
Jul 19, 2024 | 13.26 | 13.34 | 13.22 | 13.32 | 128,527 | +0.03(+0.23%) |
Jul 18, 2024 | 13.28 | 13.43 | 13.26 | 13.29 | 176,228 | +0.03(+0.23%) |
Jul 17, 2024 | 13.50 | 13.50 | 13.24 | 13.26 | 171,102 | -0.27(-2.00%) |
Jul 16, 2024 | 13.50 | 13.63 | 13.44 | 13.53 | 167,018 | +0.09(+0.67%) |
Jul 15, 2024 | 13.25 | 13.52 | 13.19 | 13.44 | 158,076 | +0.21(+1.59%) |
Jul 12, 2024 | 13.23 | 13.29 | 13.16 | 13.23 | 193,424 | +0.06(+0.46%) |
Jul 11, 2024 | 13.08 | 13.18 | 13.03 | 13.17 | 150,504 | +0.16(+1.23%) |
Jul 10, 2024 | 13.02 | 13.09 | 12.96 | 13.01 | 174,437 | +0.01(+0.08%) |
Jul 09, 2024 | 12.99 | 13.01 | 12.94 | 13.00 | 126,555 | +0.03(+0.23%) |
Jul 08, 2024 | 13.00 | 13.00 | 12.93 | 12.97 | 146,720 | -0.03(-0.23%) |
Jul 05, 2024 | 12.97 | 13.05 | 12.97 | 13.00 | 153,827 | +0.01(+0.08%) |
Jul 04, 2024 | 12.90 | 13.05 | 12.89 | 12.99 | 94,249 | +0.04(+0.31%) |
Jul 03, 2024 | 12.98 | 13.08 | 12.95 | 12.95 | 139,805 | -0.06(-0.46%) |
|