Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 15.10 | 15.30 | 14.87 | 15.04 | 14,878 | +0.69(+4.81%) |
Sep 25, 2024 | 14.40 | 14.40 | 14.13 | 14.35 | 26,837 | -0.15(-1.03%) |
Sep 24, 2024 | 14.20 | 14.50 | 13.88 | 14.50 | 37,284 | +1.01(+7.49%) |
Sep 23, 2024 | 13.55 | 13.60 | 13.44 | 13.49 | 50,874 | -0.03(-0.22%) |
Sep 20, 2024 | 13.55 | 13.66 | 13.38 | 13.52 | 2,571 | +0.18(+1.35%) |
Sep 19, 2024 | 13.43 | 13.71 | 13.34 | 13.34 | 18,953 | -0.01(-0.04%) |
Sep 18, 2024 | 13.55 | 13.55 | 13.29 | 13.35 | 1,073 | -0.08(-0.63%) |
Sep 17, 2024 | 13.36 | 13.54 | 13.34 | 13.43 | 1,907 | +0.02(+0.13%) |
Sep 16, 2024 | 13.41 | 13.41 | 13.21 | 13.41 | 711 | +0.15(+1.15%) |
Sep 13, 2024 | 13.34 | 13.34 | 13.11 | 13.26 | 27,809 | +0.01(+0.08%) |
Sep 12, 2024 | 13.30 | 13.32 | 13.25 | 13.25 | 2,115 | -0.25(-1.87%) |
Sep 11, 2024 | 13.50 | 13.61 | 13.32 | 13.50 | 3,362 | +0.28(+2.14%) |
Sep 10, 2024 | 13.29 | 13.29 | 13.22 | 13.22 | 1,541 | -0.25(-1.86%) |
Sep 09, 2024 | 13.34 | 13.47 | 13.34 | 13.47 | 3,212 | +0.02(+0.15%) |
Sep 06, 2024 | 13.51 | 13.59 | 13.45 | 13.45 | 1,515 | -0.16(-1.18%) |
Sep 05, 2024 | 13.53 | 13.61 | 13.53 | 13.61 | 1,972 | +0.17(+1.25%) |
Sep 04, 2024 | 13.42 | 13.50 | 13.41 | 13.44 | 4,808 | -0.04(-0.28%) |
Sep 03, 2024 | 13.40 | 13.48 | 13.40 | 13.48 | 1,033 | -0.23(-1.70%) |
Aug 30, 2024 | 13.70 | 13.83 | 13.58 | 13.71 | 25,604 | +0.13(+0.98%) |
Aug 29, 2024 | 13.43 | 13.62 | 13.43 | 13.58 | 2,340 | +0.27(+2.03%) |
Aug 28, 2024 | 13.37 | 13.37 | 13.28 | 13.31 | 1,664 | -0.02(-0.15%) |
Aug 27, 2024 | 13.40 | 13.41 | 13.29 | 13.33 | 16,776 | -0.02(-0.15%) |
Aug 26, 2024 | 13.22 | 13.35 | 13.22 | 13.35 | 1,542 | +0.04(+0.30%) |
Aug 23, 2024 | 13.42 | 13.58 | 13.31 | 13.31 | 1,207 | -0.05(-0.37%) |
Aug 22, 2024 | 13.53 | 13.53 | 13.33 | 13.36 | 3,166 | -0.47(-3.38%) |
Aug 21, 2024 | 13.72 | 13.83 | 13.70 | 13.83 | 1,946 | +0.15(+1.08%) |
Aug 20, 2024 | 13.76 | 13.76 | 13.66 | 13.68 | 1,387 | -0.22(-1.62%) |
Aug 19, 2024 | 13.90 | 13.90 | 13.81 | 13.90 | 1,068 | -0.05(-0.36%) |
Aug 16, 2024 | 13.85 | 13.96 | 13.76 | 13.96 | 5,841 | +0.15(+1.12%) |
Aug 15, 2024 | 13.80 | 13.88 | 13.70 | 13.80 | 12,170 | +0.07(+0.55%) |
Aug 14, 2024 | 13.82 | 13.82 | 13.73 | 13.73 | 724 | -0.28(-2.00%) |
Aug 13, 2024 | 13.97 | 14.01 | 13.97 | 14.01 | 305 | +0.00(+0.03%) |
Aug 12, 2024 | 13.93 | 14.06 | 13.93 | 14.00 | 10,576 | +0.20(+1.45%) |
Aug 09, 2024 | 13.80 | 13.83 | 13.74 | 13.80 | 12,376 | -0.23(-1.65%) |
Aug 08, 2024 | 13.98 | 14.08 | 13.98 | 14.03 | 1,078 | +0.25(+1.84%) |
Aug 07, 2024 | 13.86 | 13.87 | 13.77 | 13.78 | 8,421 | -0.09(-0.66%) |
Aug 06, 2024 | 13.83 | 13.94 | 13.80 | 13.87 | 2,154 | +0.17(+1.24%) |
Aug 05, 2024 | 13.50 | 13.83 | 13.32 | 13.70 | 11,436 | +0.22(+1.63%) |
Aug 02, 2024 | 13.56 | 13.66 | 13.41 | 13.48 | 39,658 | +0.12(+0.86%) |
Aug 01, 2024 | 13.46 | 13.58 | 13.31 | 13.37 | 3,310 | -0.27(-1.94%) |
Jul 31, 2024 | 13.49 | 13.64 | 13.49 | 13.63 | 3,947 | +0.61(+4.69%) |
Jul 30, 2024 | 13.00 | 13.12 | 12.95 | 13.02 | 4,231 | -0.10(-0.76%) |
Jul 29, 2024 | 13.14 | 13.14 | 13.07 | 13.12 | 5,821 | -0.25(-1.87%) |
Jul 26, 2024 | 13.43 | 13.43 | 13.34 | 13.37 | 6,840 | +0.00(+0.00%) |
Jul 25, 2024 | 13.24 | 13.44 | 13.24 | 13.37 | 9,660 | -0.08(-0.59%) |
Jul 24, 2024 | 13.43 | 13.45 | 13.25 | 13.45 | 6,011 | -0.11(-0.81%) |
Jul 23, 2024 | 13.62 | 13.62 | 13.35 | 13.56 | 16,065 | -0.41(-2.96%) |
Jul 22, 2024 | 14.03 | 14.03 | 13.80 | 13.97 | 7,597 | +0.17(+1.23%) |
Jul 19, 2024 | 13.67 | 13.81 | 13.67 | 13.80 | 7,461 | +0.11(+0.84%) |
Jul 18, 2024 | 13.63 | 13.82 | 13.63 | 13.69 | 14,353 | +0.02(+0.15%) |
Jul 17, 2024 | 13.68 | 13.72 | 13.61 | 13.67 | 6,563 | +0.26(+1.95%) |
Jul 16, 2024 | 13.33 | 13.43 | 13.32 | 13.41 | 3,093 | +0.11(+0.86%) |
Jul 15, 2024 | 13.34 | 13.40 | 13.23 | 13.29 | 5,983 | -0.15(-1.15%) |
Jul 12, 2024 | 13.47 | 13.56 | 13.26 | 13.45 | 23,605 | +0.07(+0.52%) |
Jul 11, 2024 | 13.16 | 13.45 | 13.16 | 13.38 | 14,788 | +0.35(+2.71%) |
Jul 10, 2024 | 12.98 | 13.04 | 12.98 | 13.03 | 10,183 | +0.03(+0.21%) |
Jul 09, 2024 | 12.95 | 13.07 | 12.93 | 13.00 | 9,984 | +0.03(+0.23%) |
Jul 08, 2024 | 13.01 | 13.07 | 12.91 | 12.97 | 13,789 | -0.34(-2.55%) |
Jul 05, 2024 | 13.13 | 13.31 | 13.13 | 13.31 | 6,413 | +0.14(+1.09%) |
Jul 03, 2024 | 13.17 | 13.22 | 13.15 | 13.17 | 1,827 | +0.02(+0.13%) |
Jul 02, 2024 | 13.17 | 13.18 | 13.10 | 13.15 | 14,663 | -0.11(-0.83%) |