Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 13.84 | 13.95 | 13.51 | 13.61 | 21,595 | -0.49(-3.44%) |
Sep 26, 2024 | 14.26 | 14.26 | 14.02 | 14.10 | 19,014 | +0.23(+1.66%) |
Sep 25, 2024 | 13.97 | 14.30 | 13.75 | 13.87 | 21,277 | -0.26(-1.84%) |
Sep 24, 2024 | 14.09 | 14.13 | 13.89 | 14.13 | 16,623 | -0.26(-1.81%) |
Sep 23, 2024 | 14.28 | 14.40 | 14.20 | 14.39 | 13,877 | +0.27(+1.92%) |
Sep 20, 2024 | 13.80 | 14.33 | 13.80 | 14.12 | 13,144 | -0.19(-1.33%) |
Sep 19, 2024 | 14.25 | 14.33 | 14.21 | 14.31 | 16,328 | +0.09(+0.60%) |
Sep 18, 2024 | 14.51 | 14.51 | 14.17 | 14.22 | 11,577 | -0.04(-0.25%) |
Sep 17, 2024 | 14.21 | 14.26 | 14.11 | 14.26 | 58,163 | +0.12(+0.85%) |
Sep 16, 2024 | 14.10 | 14.20 | 13.99 | 14.14 | 37,803 | +0.11(+0.78%) |
Sep 13, 2024 | 13.93 | 14.07 | 13.62 | 14.03 | 9,975 | -0.07(-0.46%) |
Sep 12, 2024 | 14.01 | 14.10 | 13.82 | 14.10 | 21,091 | -0.01(-0.11%) |
Sep 11, 2024 | 13.72 | 14.11 | 13.71 | 14.11 | 34,985 | -0.11(-0.77%) |
Sep 10, 2024 | 14.24 | 14.24 | 14.07 | 14.22 | 36,372 | -0.24(-1.66%) |
Sep 09, 2024 | 14.34 | 14.46 | 14.19 | 14.46 | 30,669 | -0.01(-0.07%) |
Sep 06, 2024 | 14.78 | 15.25 | 14.35 | 14.47 | 19,222 | -0.62(-4.11%) |
Sep 05, 2024 | 14.75 | 15.09 | 14.75 | 15.09 | 18,591 | +0.39(+2.65%) |
Sep 04, 2024 | 14.66 | 14.80 | 14.66 | 14.70 | 37,776 | -0.18(-1.21%) |
Sep 03, 2024 | 15.05 | 15.05 | 14.86 | 14.88 | 14,578 | -0.25(-1.65%) |
Aug 30, 2024 | 15.12 | 15.14 | 15.03 | 15.13 | 24,806 | +0.20(+1.37%) |
Aug 29, 2024 | 15.65 | 15.65 | 14.90 | 14.93 | 11,751 | -0.06(-0.39%) |
Aug 28, 2024 | 15.00 | 15.06 | 14.92 | 14.98 | 38,553 | +0.07(+0.50%) |
Aug 27, 2024 | 14.89 | 15.50 | 14.89 | 14.91 | 29,985 | +0.29(+1.95%) |
Aug 26, 2024 | 14.73 | 14.73 | 14.61 | 14.62 | 19,945 | -0.12(-0.78%) |
Aug 23, 2024 | 14.61 | 14.77 | 14.61 | 14.74 | 19,735 | +0.35(+2.43%) |
Aug 22, 2024 | 14.57 | 14.57 | 14.36 | 14.39 | 15,924 | -0.01(-0.07%) |
Aug 21, 2024 | 14.43 | 14.48 | 14.38 | 14.40 | 54,413 | +0.11(+0.77%) |
Aug 20, 2024 | 14.27 | 14.75 | 14.22 | 14.29 | 21,476 | -0.15(-1.05%) |
Aug 19, 2024 | 14.33 | 14.45 | 14.17 | 14.44 | 30,487 | +0.17(+1.20%) |
Aug 16, 2024 | 14.29 | 14.89 | 14.21 | 14.27 | 27,295 | -0.05(-0.35%) |
Aug 15, 2024 | 14.20 | 14.35 | 14.20 | 14.32 | 32,687 | +0.41(+2.95%) |
Aug 14, 2024 | 14.12 | 14.46 | 13.76 | 13.91 | 93,009 | -0.03(-0.22%) |
Aug 13, 2024 | 14.45 | 14.45 | 13.82 | 13.94 | 53,005 | +0.16(+1.16%) |
Aug 12, 2024 | 13.66 | 13.94 | 13.66 | 13.78 | 65,278 | +0.01(+0.07%) |
Aug 09, 2024 | 13.70 | 13.77 | 13.61 | 13.77 | 94,864 | -0.06(-0.43%) |
Aug 08, 2024 | 13.23 | 13.93 | 13.23 | 13.83 | 65,430 | +0.78(+5.98%) |
Aug 07, 2024 | 13.16 | 13.25 | 13.05 | 13.05 | 276,395 | +0.78(+6.31%) |
Aug 06, 2024 | 11.70 | 12.46 | 11.70 | 12.28 | 271,764 | -0.15(-1.25%) |
Aug 05, 2024 | 11.86 | 12.49 | 11.22 | 12.43 | 70,747 | +0.03(+0.23%) |
Aug 02, 2024 | 12.29 | 12.52 | 12.11 | 12.40 | 53,488 | -0.18(-1.42%) |
Aug 01, 2024 | 12.86 | 13.30 | 12.58 | 12.58 | 25,773 | -1.02(-7.47%) |
Jul 31, 2024 | 13.47 | 13.61 | 13.37 | 13.60 | 25,618 | +0.11(+0.78%) |
Jul 30, 2024 | 13.38 | 13.49 | 13.32 | 13.49 | 48,052 | +0.11(+0.82%) |
Jul 29, 2024 | 13.60 | 13.84 | 13.33 | 13.38 | 72,468 | -0.02(-0.15%) |
Jul 26, 2024 | 13.27 | 13.40 | 13.25 | 13.40 | 38,141 | -0.04(-0.30%) |
Jul 25, 2024 | 13.38 | 13.49 | 13.17 | 13.44 | 27,288 | +0.10(+0.79%) |
Jul 24, 2024 | 13.90 | 13.90 | 13.33 | 13.34 | 22,018 | -0.80(-5.66%) |
Jul 23, 2024 | 14.21 | 14.21 | 14.02 | 14.13 | 242,037 | +0.10(+0.68%) |
Jul 22, 2024 | 14.02 | 14.11 | 13.96 | 14.04 | 267,068 | +0.06(+0.43%) |
Jul 19, 2024 | 14.07 | 14.08 | 13.91 | 13.98 | 119,898 | -0.17(-1.20%) |
Jul 18, 2024 | 14.20 | 14.26 | 14.15 | 14.15 | 58,174 | +0.00(+0.00%) |
Jul 17, 2024 | 14.21 | 14.21 | 14.09 | 14.15 | 15,267 | +0.02(+0.14%) |
Jul 16, 2024 | 14.00 | 14.14 | 13.94 | 14.13 | 24,428 | +0.34(+2.47%) |
Jul 15, 2024 | 13.88 | 13.88 | 13.77 | 13.79 | 12,857 | -0.04(-0.29%) |
Jul 12, 2024 | 13.82 | 13.84 | 13.77 | 13.83 | 16,351 | +0.15(+1.10%) |
Jul 11, 2024 | 13.72 | 13.83 | 13.61 | 13.68 | 14,028 | +0.04(+0.29%) |
Jul 10, 2024 | 13.66 | 13.69 | 13.62 | 13.64 | 30,521 | +0.17(+1.26%) |
Jul 09, 2024 | 13.72 | 13.87 | 13.47 | 13.47 | 22,416 | -0.15(-1.14%) |
Jul 08, 2024 | 13.64 | 13.67 | 13.62 | 13.62 | 16,103 | -0.18(-1.27%) |
Jul 05, 2024 | 13.74 | 13.81 | 13.74 | 13.80 | 8,425 | +0.03(+0.22%) |
Jul 03, 2024 | 13.72 | 13.77 | 13.72 | 13.77 | 7,448 | +0.12(+0.88%) |
Jul 02, 2024 | 13.59 | 13.67 | 13.58 | 13.65 | 55,960 | -0.04(-0.29%) |