Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 15.80 | 15.80 | 15.30 | 15.41 | 219,944 | -0.26(-1.66%) |
Sep 26, 2024 | 16.00 | 16.06 | 15.66 | 15.67 | 81,709 | -0.27(-1.69%) |
Sep 25, 2024 | 16.14 | 16.14 | 15.73 | 15.94 | 93,458 | -0.17(-1.06%) |
Sep 24, 2024 | 15.99 | 16.18 | 15.70 | 16.11 | 96,615 | +0.31(+1.96%) |
Sep 23, 2024 | 15.69 | 16.23 | 15.65 | 15.80 | 520,629 | +0.05(+0.32%) |
Sep 20, 2024 | 15.81 | 15.96 | 15.41 | 15.75 | 138,610 | -0.15(-0.94%) |
Sep 19, 2024 | 15.25 | 16.06 | 15.21 | 15.90 | 261,359 | +0.89(+5.93%) |
Sep 18, 2024 | 14.30 | 15.14 | 14.30 | 15.01 | 230,824 | +0.59(+4.09%) |
Sep 17, 2024 | 14.00 | 14.57 | 14.00 | 14.42 | 89,478 | +0.47(+3.37%) |
Sep 16, 2024 | 13.70 | 13.96 | 13.56 | 13.95 | 38,521 | +0.27(+1.97%) |
Sep 13, 2024 | 13.77 | 13.86 | 13.57 | 13.68 | 46,885 | -0.06(-0.44%) |
Sep 12, 2024 | 13.59 | 13.88 | 13.56 | 13.74 | 32,664 | +0.05(+0.37%) |
Sep 11, 2024 | 14.29 | 14.29 | 13.56 | 13.69 | 196,115 | -0.57(-4.00%) |
Sep 10, 2024 | 13.96 | 14.41 | 13.69 | 14.26 | 96,865 | +0.29(+2.08%) |
Sep 09, 2024 | 13.25 | 13.97 | 13.18 | 13.97 | 67,302 | +0.72(+5.43%) |
Sep 06, 2024 | 13.33 | 13.68 | 12.93 | 13.25 | 159,687 | -0.05(-0.38%) |
Sep 05, 2024 | 13.40 | 14.21 | 12.88 | 13.30 | 290,120 | -0.70(-5.00%) |
Sep 04, 2024 | 13.70 | 14.32 | 13.69 | 14.00 | 105,064 | +0.03(+0.21%) |
Sep 03, 2024 | 13.80 | 14.14 | 13.58 | 13.97 | 60,209 | +0.14(+1.01%) |
Aug 30, 2024 | 13.83 | 0 | +0.09(+0.66%) | |||
Aug 29, 2024 | 13.50 | 14.00 | 13.50 | 13.74 | 58,438 | +0.17(+1.25%) |
Aug 28, 2024 | 13.99 | 13.99 | 13.40 | 13.57 | 48,220 | -0.38(-2.72%) |
Aug 27, 2024 | 14.40 | 14.40 | 13.89 | 13.95 | 52,807 | -0.36(-2.52%) |
Aug 26, 2024 | 14.22 | 14.54 | 14.22 | 14.31 | 36,673 | +0.01(+0.07%) |
Aug 23, 2024 | 13.86 | 14.45 | 13.86 | 14.30 | 58,269 | +0.40(+2.88%) |
Aug 22, 2024 | 14.40 | 14.41 | 13.90 | 13.90 | 50,213 | -0.51(-3.54%) |
Aug 21, 2024 | 13.90 | 14.41 | 13.79 | 14.41 | 71,232 | +0.48(+3.45%) |
Aug 20, 2024 | 13.52 | 14.19 | 13.36 | 13.93 | 96,875 | +0.31(+2.28%) |
Aug 19, 2024 | 13.60 | 13.67 | 13.35 | 13.62 | 46,825 | +0.09(+0.67%) |
Aug 16, 2024 | 12.91 | 13.53 | 12.85 | 13.53 | 105,264 | +0.59(+4.56%) |
Aug 15, 2024 | 13.10 | 13.13 | 12.93 | 12.94 | 56,784 | +0.02(+0.15%) |
Aug 14, 2024 | 12.87 | 13.08 | 12.76 | 12.92 | 55,446 | +0.20(+1.57%) |
Aug 13, 2024 | 12.53 | 13.22 | 12.53 | 12.72 | 63,717 | +0.28(+2.25%) |
Aug 12, 2024 | 12.77 | 12.97 | 12.35 | 12.44 | 101,857 | -0.33(-2.58%) |
Aug 09, 2024 | 12.86 | 12.93 | 12.75 | 12.77 | 93,353 | -0.12(-0.93%) |
Aug 08, 2024 | 12.32 | 12.93 | 12.32 | 12.89 | 21,715 | +0.52(+4.20%) |
Aug 07, 2024 | 12.94 | 12.95 | 12.29 | 12.37 | 109,950 | -0.39(-3.06%) |
Aug 06, 2024 | 12.56 | 12.92 | 12.56 | 12.76 | 130,128 | -0.21(-1.62%) |
Aug 02, 2024 | 12.97 | 0 | -0.19(-1.44%) | |||
Aug 01, 2024 | 13.24 | 13.24 | 12.95 | 13.16 | 74,966 | -0.08(-0.60%) |
Jul 31, 2024 | 13.08 | 13.34 | 13.05 | 13.24 | 64,244 | +0.19(+1.46%) |
Jul 30, 2024 | 13.34 | 13.34 | 13.01 | 13.05 | 75,450 | -0.22(-1.66%) |
Jul 29, 2024 | 13.30 | 13.34 | 13.15 | 13.27 | 19,285 | -0.03(-0.23%) |
Jul 26, 2024 | 13.31 | 13.36 | 13.06 | 13.30 | 111,431 | +0.12(+0.91%) |
Jul 25, 2024 | 12.89 | 13.47 | 12.89 | 13.18 | 70,405 | +0.23(+1.78%) |
Jul 24, 2024 | 13.02 | 13.17 | 12.94 | 12.95 | 196,726 | -0.19(-1.45%) |
Jul 23, 2024 | 13.04 | 13.28 | 13.04 | 13.14 | 63,782 | +0.07(+0.54%) |
Jul 22, 2024 | 13.20 | 13.34 | 13.00 | 13.07 | 54,853 | -0.09(-0.68%) |
Jul 19, 2024 | 13.09 | 13.53 | 12.99 | 13.16 | 88,924 | +0.13(+1.00%) |
Jul 18, 2024 | 13.35 | 13.35 | 12.73 | 13.03 | 150,059 | -0.34(-2.54%) |
Jul 17, 2024 | 13.23 | 13.43 | 13.05 | 13.37 | 88,435 | -0.01(-0.07%) |
Jul 16, 2024 | 13.01 | 13.57 | 13.01 | 13.38 | 105,739 | +0.28(+2.14%) |
Jul 15, 2024 | 13.02 | 13.21 | 12.99 | 13.10 | 33,312 | +0.00(+0.00%) |
Jul 12, 2024 | 13.00 | 13.29 | 12.97 | 13.10 | 74,810 | +0.00(+0.00%) |
Jul 11, 2024 | 12.94 | 13.40 | 12.77 | 13.10 | 737,792 | +0.30(+2.34%) |
Jul 10, 2024 | 12.37 | 12.80 | 12.37 | 12.80 | 44,136 | +0.32(+2.56%) |
Jul 09, 2024 | 12.50 | 12.59 | 12.32 | 12.48 | 55,673 | -0.06(-0.48%) |
Jul 08, 2024 | 12.27 | 12.65 | 12.07 | 12.54 | 97,625 | +0.41(+3.38%) |
Jul 05, 2024 | 12.41 | 12.44 | 12.11 | 12.13 | 54,338 | -0.40(-3.19%) |
Jul 04, 2024 | 12.55 | 12.70 | 12.52 | 12.53 | 43,519 | -0.12(-0.95%) |
Jul 03, 2024 | 12.62 | 12.93 | 12.50 | 12.65 | 42,834 | +0.00(+0.00%) |