Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 13.61 | 13.68 | 13.38 | 13.56 | 2,251,624 | +0.07(+0.52%) |
Sep 25, 2024 | 13.90 | 14.00 | 13.45 | 13.49 | 1,987,108 | -0.47(-3.37%) |
Sep 24, 2024 | 13.99 | 14.25 | 13.94 | 13.96 | 2,551,488 | +0.00(+0.00%) |
Sep 23, 2024 | 14.30 | 14.37 | 13.90 | 13.96 | 1,899,285 | -0.35(-2.45%) |
Sep 20, 2024 | 13.89 | 14.33 | 13.80 | 14.31 | 3,921,730 | +0.20(+1.42%) |
Sep 19, 2024 | 13.77 | 14.14 | 13.69 | 14.11 | 2,319,789 | +0.68(+5.06%) |
Sep 18, 2024 | 13.34 | 13.66 | 13.18 | 13.43 | 1,593,470 | +0.17(+1.28%) |
Sep 17, 2024 | 13.03 | 13.36 | 13.02 | 13.26 | 1,109,662 | +0.37(+2.87%) |
Sep 16, 2024 | 13.04 | 13.09 | 12.76 | 12.89 | 914,324 | -0.08(-0.62%) |
Sep 13, 2024 | 12.88 | 13.04 | 12.81 | 12.97 | 1,122,144 | +0.19(+1.49%) |
Sep 12, 2024 | 12.63 | 12.79 | 12.47 | 12.78 | 1,018,628 | +0.26(+2.08%) |
Sep 11, 2024 | 12.47 | 12.59 | 12.29 | 12.52 | 830,304 | +0.00(+0.00%) |
Sep 10, 2024 | 12.52 | 12.59 | 12.22 | 12.52 | 1,104,064 | -0.01(-0.08%) |
Sep 09, 2024 | 12.38 | 12.71 | 12.31 | 12.53 | 1,676,966 | +0.12(+0.97%) |
Sep 06, 2024 | 12.57 | 12.75 | 12.38 | 12.41 | 1,226,702 | -0.19(-1.51%) |
Sep 05, 2024 | 13.01 | 13.07 | 12.57 | 12.60 | 1,043,786 | -0.38(-2.93%) |
Sep 04, 2024 | 13.07 | 13.38 | 12.90 | 12.98 | 2,815,606 | -0.14(-1.07%) |
Sep 03, 2024 | 13.16 | 13.33 | 12.98 | 13.12 | 1,747,966 | -0.18(-1.35%) |
Aug 30, 2024 | 13.10 | 13.32 | 13.05 | 13.30 | 2,555,248 | +0.28(+2.15%) |
Aug 29, 2024 | 12.93 | 13.22 | 12.77 | 13.02 | 2,570,477 | +0.22(+1.72%) |
Aug 28, 2024 | 12.89 | 12.99 | 12.71 | 12.80 | 2,634,815 | -0.12(-0.93%) |
Aug 27, 2024 | 13.10 | 13.26 | 12.90 | 12.92 | 1,545,629 | -0.22(-1.67%) |
Aug 26, 2024 | 13.35 | 13.35 | 13.14 | 13.14 | 1,190,504 | -0.05(-0.38%) |
Aug 23, 2024 | 13.13 | 13.44 | 12.96 | 13.19 | 1,444,343 | +0.21(+1.62%) |
Aug 22, 2024 | 12.80 | 13.03 | 12.78 | 12.98 | 1,440,214 | +0.21(+1.64%) |
Aug 21, 2024 | 12.67 | 12.81 | 12.58 | 12.77 | 1,165,185 | +0.16(+1.27%) |
Aug 20, 2024 | 12.94 | 13.07 | 12.57 | 12.61 | 1,520,121 | -0.40(-3.07%) |
Aug 19, 2024 | 12.67 | 13.02 | 12.65 | 13.01 | 842,368 | +0.33(+2.60%) |
Aug 16, 2024 | 12.61 | 12.73 | 12.57 | 12.68 | 1,240,916 | +0.04(+0.32%) |
Aug 15, 2024 | 12.75 | 12.87 | 12.54 | 12.64 | 2,079,764 | +0.24(+1.94%) |
Aug 14, 2024 | 12.42 | 12.42 | 12.26 | 12.40 | 1,996,299 | +0.03(+0.24%) |
Aug 13, 2024 | 12.14 | 12.39 | 11.98 | 12.37 | 1,380,589 | +0.39(+3.26%) |
Aug 12, 2024 | 12.44 | 12.57 | 11.94 | 11.98 | 3,867,139 | -0.48(-3.85%) |
Aug 09, 2024 | 12.46 | 12.54 | 12.29 | 12.46 | 1,830,273 | +0.01(+0.08%) |
Aug 08, 2024 | 12.37 | 12.73 | 12.37 | 12.45 | 1,829,820 | +0.18(+1.47%) |
Aug 07, 2024 | 12.62 | 12.64 | 12.18 | 12.27 | 2,527,634 | +0.00(+0.00%) |
Aug 06, 2024 | 11.81 | 12.48 | 11.65 | 12.27 | 2,282,542 | +0.45(+3.81%) |
Aug 05, 2024 | 12.00 | 12.28 | 11.71 | 11.82 | 4,050,560 | -0.84(-6.64%) |
Aug 02, 2024 | 12.97 | 13.23 | 12.57 | 12.66 | 2,860,722 | -0.61(-4.60%) |
Aug 01, 2024 | 13.61 | 13.74 | 13.18 | 13.27 | 1,398,016 | -0.42(-3.07%) |
Jul 31, 2024 | 14.02 | 14.09 | 13.65 | 13.69 | 2,437,683 | -0.29(-2.07%) |
Jul 30, 2024 | 13.78 | 14.12 | 13.70 | 13.98 | 1,996,493 | +0.22(+1.60%) |
Jul 29, 2024 | 13.72 | 13.80 | 13.57 | 13.76 | 1,284,134 | +0.03(+0.22%) |
Jul 26, 2024 | 13.84 | 13.87 | 13.37 | 13.73 | 1,270,519 | +0.11(+0.81%) |
Jul 25, 2024 | 13.64 | 13.74 | 13.04 | 13.62 | 3,474,264 | +0.12(+0.89%) |
Jul 24, 2024 | 14.05 | 14.13 | 13.44 | 13.50 | 2,485,183 | -0.60(-4.26%) |
Jul 23, 2024 | 13.83 | 14.25 | 13.82 | 14.10 | 1,972,115 | +0.23(+1.66%) |
Jul 22, 2024 | 13.88 | 14.05 | 13.61 | 13.87 | 2,084,654 | +0.09(+0.65%) |
Jul 19, 2024 | 13.64 | 13.82 | 13.50 | 13.78 | 1,365,716 | +0.09(+0.66%) |
Jul 18, 2024 | 14.01 | 14.23 | 13.66 | 13.69 | 3,211,473 | -0.46(-3.25%) |
Jul 17, 2024 | 13.88 | 14.34 | 13.88 | 14.15 | 1,703,269 | +0.10(+0.71%) |
Jul 16, 2024 | 13.53 | 14.07 | 13.42 | 14.05 | 3,249,197 | +0.58(+4.31%) |
Jul 15, 2024 | 13.45 | 13.61 | 13.33 | 13.47 | 1,251,607 | +0.15(+1.13%) |
Jul 12, 2024 | 13.54 | 13.64 | 13.29 | 13.32 | 1,546,300 | -0.05(-0.37%) |
Jul 11, 2024 | 13.42 | 13.61 | 13.21 | 13.37 | 1,577,260 | +0.30(+2.30%) |
Jul 10, 2024 | 12.96 | 13.15 | 12.87 | 13.07 | 2,049,697 | +0.22(+1.71%) |
Jul 09, 2024 | 13.07 | 13.16 | 12.82 | 12.85 | 1,474,061 | -0.27(-2.06%) |
Jul 08, 2024 | 13.19 | 13.29 | 13.00 | 13.12 | 1,145,251 | +0.00(+0.00%) |
Jul 05, 2024 | 13.05 | 13.12 | 12.92 | 13.12 | 983,312 | +0.06(+0.46%) |
Jul 03, 2024 | 13.23 | 13.36 | 13.05 | 13.06 | 845,198 | -0.09(-0.68%) |
Jul 02, 2024 | 13.23 | 13.29 | 13.12 | 13.15 | 899,542 | -0.03(-0.23%) |