Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 13, 2024 | 16.05 | 16.19 | 15.83 | 16.07 | 63,125 | -0.44(-2.67%) |
Sep 12, 2024 | 16.43 | 16.68 | 16.09 | 16.51 | 79,663 | +0.12(+0.73%) |
Sep 11, 2024 | 16.60 | 16.61 | 16.00 | 16.39 | 30,286 | -0.16(-0.97%) |
Sep 10, 2024 | 16.55 | 16.62 | 16.33 | 16.55 | 49,823 | +0.11(+0.67%) |
Sep 09, 2024 | 16.08 | 16.50 | 15.96 | 16.44 | 38,176 | +0.36(+2.24%) |
Sep 06, 2024 | 16.45 | 16.55 | 15.86 | 16.08 | 50,021 | -0.42(-2.55%) |
Sep 05, 2024 | 16.00 | 16.64 | 15.85 | 16.50 | 55,170 | +0.71(+4.50%) |
Sep 04, 2024 | 16.24 | 16.24 | 15.69 | 15.79 | 44,839 | -0.56(-3.43%) |
Sep 03, 2024 | 16.69 | 16.69 | 16.09 | 16.35 | 48,293 | -0.28(-1.68%) |
Aug 30, 2024 | 16.65 | 16.73 | 16.25 | 16.63 | 40,440 | +0.09(+0.54%) |
Aug 29, 2024 | 16.32 | 16.67 | 16.01 | 16.54 | 66,791 | +0.42(+2.61%) |
Aug 28, 2024 | 15.95 | 16.41 | 15.81 | 16.12 | 38,905 | +0.12(+0.75%) |
Aug 27, 2024 | 15.72 | 16.00 | 15.60 | 16.00 | 62,466 | +0.32(+2.04%) |
Aug 26, 2024 | 15.73 | 16.14 | 15.66 | 15.68 | 58,149 | +0.06(+0.38%) |
Aug 23, 2024 | 15.14 | 15.80 | 15.14 | 15.62 | 36,664 | +0.52(+3.44%) |
Aug 22, 2024 | 15.48 | 15.76 | 15.03 | 15.10 | 27,848 | -0.34(-2.20%) |
Aug 21, 2024 | 15.34 | 15.44 | 15.16 | 15.44 | 23,514 | +0.29(+1.91%) |
Aug 20, 2024 | 15.67 | 15.67 | 15.05 | 15.15 | 34,146 | -0.41(-2.63%) |
Aug 19, 2024 | 15.25 | 15.65 | 15.25 | 15.56 | 26,180 | +0.18(+1.17%) |
Aug 16, 2024 | 15.18 | 15.48 | 15.17 | 15.38 | 24,023 | +0.18(+1.18%) |
Aug 15, 2024 | 14.50 | 15.53 | 14.50 | 15.20 | 64,344 | +0.89(+6.22%) |
Aug 14, 2024 | 14.49 | 14.49 | 14.20 | 14.31 | 17,764 | -0.05(-0.35%) |
Aug 13, 2024 | 13.99 | 14.52 | 13.98 | 14.36 | 29,674 | +0.26(+1.84%) |
Aug 12, 2024 | 14.33 | 14.33 | 13.98 | 14.10 | 22,442 | -0.09(-0.63%) |
Aug 09, 2024 | 14.30 | 14.33 | 13.96 | 14.19 | 24,671 | +0.04(+0.28%) |
Aug 08, 2024 | 14.14 | 14.18 | 13.85 | 14.15 | 7,589 | +0.06(+0.43%) |
Aug 07, 2024 | 13.64 | 14.27 | 13.64 | 14.09 | 32,706 | +0.40(+2.92%) |
Aug 06, 2024 | 13.44 | 13.77 | 13.44 | 13.69 | 25,346 | +0.15(+1.11%) |
Aug 05, 2024 | 13.61 | 13.77 | 13.41 | 13.54 | 57,714 | -0.56(-3.97%) |
Aug 02, 2024 | 13.96 | 14.42 | 13.94 | 14.10 | 17,576 | -0.19(-1.33%) |
Aug 01, 2024 | 14.60 | 14.60 | 13.90 | 14.29 | 27,633 | -0.14(-0.97%) |
Jul 31, 2024 | 14.31 | 14.59 | 14.05 | 14.43 | 31,451 | +0.24(+1.69%) |
Jul 30, 2024 | 14.26 | 14.27 | 13.82 | 14.19 | 24,431 | -0.03(-0.21%) |
Jul 29, 2024 | 14.54 | 14.59 | 14.09 | 14.22 | 33,110 | -0.28(-1.93%) |
Jul 26, 2024 | 14.63 | 14.65 | 14.13 | 14.50 | 30,490 | +0.03(+0.21%) |
Jul 25, 2024 | 14.41 | 14.94 | 14.37 | 14.47 | 30,850 | +0.09(+0.63%) |
Jul 24, 2024 | 14.61 | 14.74 | 14.32 | 14.38 | 41,513 | -0.31(-2.11%) |
Jul 23, 2024 | 14.73 | 14.89 | 14.48 | 14.69 | 25,817 | -0.04(-0.27%) |
Jul 22, 2024 | 14.32 | 14.85 | 14.32 | 14.73 | 40,832 | +0.06(+0.41%) |
Jul 19, 2024 | 14.67 | 14.86 | 14.43 | 14.67 | 30,494 | +0.00(+0.00%) |
Jul 18, 2024 | 15.41 | 15.57 | 14.67 | 14.67 | 31,954 | -0.80(-5.17%) |
Jul 17, 2024 | 15.13 | 15.59 | 15.13 | 15.47 | 50,056 | +0.21(+1.38%) |
Jul 16, 2024 | 14.92 | 15.32 | 14.80 | 15.26 | 34,724 | +0.41(+2.76%) |
Jul 15, 2024 | 14.72 | 15.17 | 14.49 | 14.85 | 55,887 | +0.14(+0.95%) |
Jul 12, 2024 | 14.65 | 14.77 | 14.44 | 14.71 | 58,394 | +0.17(+1.17%) |
Jul 11, 2024 | 13.87 | 14.66 | 13.87 | 14.54 | 68,648 | +0.93(+6.83%) |
Jul 10, 2024 | 13.52 | 13.70 | 13.39 | 13.61 | 21,052 | +0.14(+1.04%) |
Jul 09, 2024 | 13.52 | 13.64 | 13.21 | 13.47 | 18,165 | -0.09(-0.66%) |
Jul 08, 2024 | 13.31 | 13.71 | 13.31 | 13.56 | 28,562 | +0.33(+2.49%) |
Jul 05, 2024 | 13.50 | 13.55 | 13.12 | 13.23 | 41,922 | -0.31(-2.29%) |
Jul 03, 2024 | 13.65 | 13.68 | 13.44 | 13.54 | 7,021 | -0.04(-0.29%) |
Jul 02, 2024 | 13.50 | 13.65 | 13.50 | 13.58 | 38,085 | +0.29(+2.18%) |