Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 14.25 | 14.32 | 14.16 | 14.27 | 248,198 | +0.14(+0.99%) |
Sep 26, 2024 | 14.03 | 14.14 | 13.99 | 14.13 | 147,917 | +0.13(+0.93%) |
Sep 25, 2024 | 13.86 | 14.00 | 13.78 | 14.00 | 166,780 | +0.18(+1.30%) |
Sep 24, 2024 | 13.74 | 13.85 | 13.66 | 13.82 | 179,105 | +0.11(+0.80%) |
Sep 23, 2024 | 13.66 | 13.80 | 13.60 | 13.71 | 193,100 | +0.24(+1.78%) |
Sep 20, 2024 | 13.55 | 13.77 | 13.46 | 13.47 | 283,207 | -0.16(-1.17%) |
Sep 19, 2024 | 13.72 | 13.73 | 13.59 | 13.63 | 202,937 | +0.18(+1.34%) |
Sep 18, 2024 | 13.29 | 13.63 | 13.19 | 13.45 | 498,434 | +0.45(+3.46%) |
Sep 17, 2024 | 13.06 | 13.15 | 13.00 | 13.00 | 147,394 | -0.06(-0.46%) |
Sep 16, 2024 | 12.97 | 13.15 | 12.97 | 13.06 | 175,660 | +0.18(+1.40%) |
Sep 13, 2024 | 12.69 | 12.89 | 12.69 | 12.88 | 103,806 | +0.18(+1.42%) |
Sep 12, 2024 | 12.69 | 12.80 | 12.66 | 12.70 | 92,333 | +0.07(+0.55%) |
Sep 11, 2024 | 12.58 | 12.68 | 12.51 | 12.63 | 72,928 | +0.05(+0.40%) |
Sep 10, 2024 | 12.55 | 12.60 | 12.46 | 12.58 | 133,938 | +0.07(+0.56%) |
Sep 09, 2024 | 12.57 | 12.67 | 12.51 | 12.51 | 124,551 | +0.00(+0.00%) |
Sep 06, 2024 | 12.67 | 12.74 | 12.51 | 12.51 | 152,582 | -0.16(-1.26%) |
Sep 05, 2024 | 12.84 | 12.86 | 12.61 | 12.67 | 191,715 | -0.17(-1.32%) |
Sep 04, 2024 | 12.86 | 12.95 | 12.79 | 12.84 | 121,749 | -0.07(-0.54%) |
Sep 03, 2024 | 12.91 | 13.14 | 12.89 | 12.91 | 151,013 | +0.00(+0.00%) |
Aug 30, 2024 | 12.87 | 12.99 | 12.80 | 12.91 | 167,513 | +0.08(+0.62%) |
Aug 29, 2024 | 12.86 | 12.89 | 12.76 | 12.83 | 123,388 | +0.05(+0.39%) |
Aug 28, 2024 | 12.82 | 12.87 | 12.73 | 12.78 | 114,255 | -0.05(-0.39%) |
Aug 27, 2024 | 12.82 | 12.85 | 12.75 | 12.83 | 95,245 | +0.05(+0.39%) |
Aug 26, 2024 | 12.98 | 13.04 | 12.75 | 12.78 | 230,694 | -0.08(-0.62%) |
Aug 23, 2024 | 12.99 | 13.00 | 12.80 | 12.86 | 220,720 | -0.08(-0.62%) |
Aug 22, 2024 | 13.30 | 13.31 | 12.94 | 12.94 | 186,987 | -0.37(-2.78%) |
Aug 21, 2024 | 13.33 | 13.44 | 13.25 | 13.31 | 118,145 | -0.05(-0.37%) |
Aug 20, 2024 | 13.32 | 13.82 | 13.25 | 13.36 | 220,295 | +0.07(+0.52%) |
Aug 19, 2024 | 13.32 | 13.46 | 13.23 | 13.29 | 127,111 | +0.00(+0.00%) |
Aug 16, 2024 | 13.12 | 13.36 | 13.12 | 13.29 | 94,994 | +0.20(+1.52%) |
Aug 15, 2024 | 12.95 | 13.11 | 12.85 | 13.09 | 61,117 | +0.25(+1.97%) |
Aug 14, 2024 | 12.85 | 12.90 | 12.76 | 12.84 | 120,604 | +0.00(+0.04%) |
Aug 13, 2024 | 12.87 | 12.96 | 12.79 | 12.83 | 100,259 | -0.07(-0.54%) |
Aug 12, 2024 | 12.89 | 13.01 | 12.83 | 12.90 | 111,564 | +0.08(+0.62%) |
Aug 09, 2024 | 12.70 | 12.86 | 12.67 | 12.82 | 114,057 | +0.17(+1.34%) |
Aug 08, 2024 | 12.67 | 12.79 | 12.59 | 12.65 | 141,288 | +0.12(+0.95%) |
Aug 07, 2024 | 12.79 | 12.87 | 12.44 | 12.53 | 225,430 | +0.05(+0.44%) |
Aug 06, 2024 | 13.01 | 13.07 | 12.46 | 12.48 | 429,236 | -0.63(-4.81%) |
Aug 05, 2024 | 13.45 | 13.46 | 12.85 | 13.11 | 302,153 | -0.54(-3.93%) |
Aug 02, 2024 | 13.83 | 13.85 | 13.64 | 13.65 | 207,530 | -0.24(-1.72%) |
Aug 01, 2024 | 13.80 | 13.98 | 13.80 | 13.89 | 118,330 | -0.05(-0.36%) |
Jul 31, 2024 | 14.12 | 14.16 | 13.91 | 13.94 | 107,424 | -0.13(-0.92%) |
Jul 30, 2024 | 14.02 | 14.11 | 13.99 | 14.07 | 84,526 | +0.12(+0.86%) |
Jul 29, 2024 | 14.09 | 14.11 | 13.88 | 13.95 | 110,889 | -0.11(-0.78%) |
Jul 26, 2024 | 13.92 | 14.10 | 13.92 | 14.06 | 61,675 | +0.16(+1.14%) |
Jul 25, 2024 | 13.77 | 14.00 | 13.77 | 13.90 | 73,373 | +0.08(+0.58%) |
Jul 24, 2024 | 13.87 | 13.90 | 13.78 | 13.82 | 68,440 | -0.08(-0.57%) |
Jul 23, 2024 | 13.92 | 13.97 | 13.83 | 13.90 | 86,562 | -0.09(-0.64%) |
Jul 22, 2024 | 13.84 | 14.05 | 13.78 | 13.99 | 121,946 | +0.15(+1.08%) |
Jul 19, 2024 | 13.95 | 14.00 | 13.84 | 13.84 | 58,695 | -0.10(-0.71%) |
Jul 18, 2024 | 14.02 | 14.16 | 13.90 | 13.94 | 91,746 | -0.10(-0.70%) |
Jul 17, 2024 | 14.08 | 14.13 | 13.95 | 14.03 | 75,507 | -0.03(-0.21%) |
Jul 16, 2024 | 14.08 | 14.17 | 14.03 | 14.06 | 64,318 | +0.04(+0.28%) |
Jul 15, 2024 | 14.11 | 14.12 | 13.94 | 14.02 | 115,079 | -0.07(-0.49%) |
Jul 12, 2024 | 13.97 | 14.13 | 13.91 | 14.09 | 140,807 | +0.20(+1.42%) |
Jul 11, 2024 | 13.91 | 13.94 | 13.80 | 13.90 | 89,899 | -0.03(-0.21%) |
Jul 10, 2024 | 13.80 | 13.94 | 13.76 | 13.93 | 71,673 | +0.17(+1.22%) |
Jul 09, 2024 | 13.86 | 13.99 | 13.76 | 13.76 | 80,909 | -0.14(-1.00%) |
Jul 08, 2024 | 13.86 | 13.98 | 13.85 | 13.90 | 85,327 | +0.01(+0.07%) |
Jul 05, 2024 | 13.98 | 13.98 | 13.87 | 13.89 | 93,251 | -0.09(-0.64%) |
Jul 03, 2024 | 13.81 | 13.98 | 13.79 | 13.98 | 43,250 | +0.15(+1.07%) |
Jul 02, 2024 | 13.84 | 13.93 | 13.82 | 13.83 | 86,377 | -0.07(-0.50%) |