Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 14.03 | 14.13 | 13.98 | 14.03 | 91,317 | +0.08(+0.57%) |
Sep 16, 2024 | 13.86 | 13.96 | 13.78 | 13.95 | 215,935 | +0.11(+0.79%) |
Sep 13, 2024 | 13.74 | 13.90 | 13.68 | 13.84 | 156,369 | +0.23(+1.69%) |
Sep 12, 2024 | 13.43 | 13.64 | 13.33 | 13.61 | 183,448 | +0.28(+2.10%) |
Sep 11, 2024 | 13.14 | 13.33 | 13.00 | 13.33 | 160,876 | +0.11(+0.83%) |
Sep 10, 2024 | 13.10 | 13.30 | 13.02 | 13.22 | 232,681 | -0.08(-0.60%) |
Sep 09, 2024 | 13.30 | 13.39 | 13.20 | 13.30 | 229,681 | +0.02(+0.15%) |
Sep 06, 2024 | 13.50 | 13.61 | 13.26 | 13.28 | 170,145 | -0.57(-4.12%) |
Sep 05, 2024 | 14.02 | 14.03 | 13.81 | 13.85 | 105,335 | +0.08(+0.58%) |
Sep 04, 2024 | 13.76 | 13.92 | 13.71 | 13.77 | 118,751 | -0.01(-0.07%) |
Sep 03, 2024 | 14.19 | 14.19 | 13.73 | 13.78 | 213,190 | -0.84(-5.75%) |
Aug 30, 2024 | 14.68 | 14.71 | 14.43 | 14.62 | 135,001 | -0.23(-1.55%) |
Aug 29, 2024 | 14.70 | 14.91 | 14.67 | 14.85 | 98,959 | +0.13(+0.88%) |
Aug 28, 2024 | 14.81 | 14.89 | 14.69 | 14.72 | 73,532 | -0.43(-2.84%) |
Aug 27, 2024 | 15.15 | 15.21 | 15.05 | 15.15 | 166,358 | +0.04(+0.26%) |
Aug 26, 2024 | 15.00 | 15.17 | 14.96 | 15.11 | 96,302 | +0.20(+1.34%) |
Aug 23, 2024 | 14.62 | 14.93 | 14.59 | 14.91 | 149,543 | +0.35(+2.40%) |
Aug 22, 2024 | 14.72 | 14.79 | 14.55 | 14.56 | 114,759 | -0.35(-2.35%) |
Aug 21, 2024 | 14.91 | 15.00 | 14.85 | 14.91 | 89,852 | +0.36(+2.50%) |
Aug 20, 2024 | 14.62 | 14.71 | 14.53 | 14.55 | 106,928 | +0.12(+0.81%) |
Aug 19, 2024 | 14.31 | 14.57 | 14.31 | 14.43 | 160,272 | +0.22(+1.55%) |
Aug 16, 2024 | 13.90 | 14.22 | 13.87 | 14.21 | 188,991 | -0.05(-0.35%) |
Aug 15, 2024 | 14.29 | 14.37 | 14.16 | 14.26 | 93,510 | +0.18(+1.28%) |
Aug 14, 2024 | 14.18 | 14.22 | 14.07 | 14.08 | 152,508 | -0.36(-2.49%) |
Aug 13, 2024 | 14.07 | 14.44 | 14.07 | 14.44 | 123,849 | +0.16(+1.12%) |
Aug 12, 2024 | 14.32 | 14.35 | 14.21 | 14.28 | 139,315 | +0.03(+0.21%) |
Aug 09, 2024 | 14.30 | 14.30 | 14.16 | 14.25 | 143,512 | +0.04(+0.28%) |
Aug 08, 2024 | 13.94 | 14.24 | 13.93 | 14.21 | 173,600 | +0.38(+2.75%) |
Aug 07, 2024 | 14.06 | 14.09 | 13.74 | 13.83 | 216,178 | -0.21(-1.46%) |
Aug 06, 2024 | 13.80 | 14.13 | 13.76 | 14.04 | 341,808 | +0.02(+0.14%) |
Aug 05, 2024 | 13.71 | 14.13 | 13.67 | 14.02 | 790,362 | -0.42(-2.94%) |
Aug 02, 2024 | 14.52 | 14.61 | 14.28 | 14.44 | 446,101 | -0.22(-1.50%) |
Aug 01, 2024 | 14.99 | 15.03 | 14.59 | 14.66 | 564,432 | -0.49(-3.23%) |
Jul 31, 2024 | 15.12 | 15.27 | 15.04 | 15.15 | 146,345 | +0.53(+3.63%) |
Jul 30, 2024 | 14.58 | 14.67 | 14.49 | 14.62 | 176,898 | -0.43(-2.86%) |
Jul 29, 2024 | 15.11 | 15.14 | 14.99 | 15.05 | 214,360 | -0.28(-1.83%) |
Jul 26, 2024 | 15.30 | 15.42 | 15.20 | 15.33 | 401,698 | +0.81(+5.58%) |
Jul 25, 2024 | 14.50 | 14.70 | 14.30 | 14.52 | 133,851 | +0.38(+2.69%) |
Jul 24, 2024 | 14.41 | 14.49 | 14.10 | 14.14 | 148,629 | +0.06(+0.43%) |
Jul 23, 2024 | 14.09 | 14.11 | 14.00 | 14.08 | 151,478 | -0.41(-2.83%) |
Jul 22, 2024 | 14.48 | 14.50 | 14.33 | 14.49 | 130,920 | -0.02(-0.14%) |
Jul 19, 2024 | 14.54 | 14.59 | 14.45 | 14.51 | 65,993 | -0.16(-1.09%) |
Jul 18, 2024 | 14.85 | 14.92 | 14.65 | 14.67 | 108,688 | -0.07(-0.47%) |
Jul 17, 2024 | 14.99 | 15.07 | 14.69 | 14.74 | 130,354 | -0.27(-1.80%) |
Jul 16, 2024 | 14.92 | 15.09 | 14.87 | 15.01 | 104,968 | -0.23(-1.51%) |
Jul 15, 2024 | 15.16 | 15.48 | 15.11 | 15.24 | 137,684 | -0.31(-1.99%) |
Jul 12, 2024 | 15.55 | 15.70 | 15.50 | 15.55 | 82,482 | +0.14(+0.91%) |
Jul 11, 2024 | 15.48 | 15.58 | 15.39 | 15.41 | 172,253 | -0.07(-0.45%) |
Jul 10, 2024 | 15.40 | 15.52 | 15.38 | 15.48 | 278,887 | +0.20(+1.31%) |
Jul 09, 2024 | 15.32 | 15.36 | 15.21 | 15.28 | 135,154 | -0.23(-1.48%) |
Jul 08, 2024 | 15.52 | 15.58 | 15.44 | 15.51 | 152,236 | -0.20(-1.27%) |
Jul 05, 2024 | 15.67 | 15.74 | 15.53 | 15.71 | 74,670 | +0.12(+0.77%) |
Jul 03, 2024 | 15.33 | 15.60 | 15.33 | 15.59 | 97,807 | +0.32(+2.10%) |
Jul 02, 2024 | 15.03 | 15.36 | 15.00 | 15.27 | 175,204 | -0.14(-0.91%) |