Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 13.15 | 13.26 | 12.96 | 13.01 | 135,350 | -0.09(-0.69%) |
Sep 26, 2024 | 13.32 | 13.32 | 13.09 | 13.10 | 92,023 | -0.15(-1.13%) |
Sep 25, 2024 | 13.29 | 13.30 | 13.10 | 13.25 | 34,475 | +0.00(+0.00%) |
Sep 24, 2024 | 13.18 | 13.31 | 13.18 | 13.25 | 42,950 | +0.05(+0.38%) |
Sep 23, 2024 | 13.04 | 13.39 | 13.04 | 13.20 | 69,908 | +0.22(+1.69%) |
Sep 20, 2024 | 13.17 | 13.37 | 12.97 | 12.98 | 213,081 | -0.21(-1.59%) |
Sep 19, 2024 | 13.60 | 13.85 | 13.18 | 13.19 | 106,087 | -0.15(-1.12%) |
Sep 18, 2024 | 13.62 | 13.72 | 13.34 | 13.34 | 87,909 | -0.33(-2.41%) |
Sep 17, 2024 | 13.70 | 13.88 | 13.60 | 13.67 | 45,218 | +0.00(+0.00%) |
Sep 16, 2024 | 13.59 | 13.74 | 13.41 | 13.67 | 44,805 | +0.12(+0.89%) |
Sep 13, 2024 | 13.68 | 13.75 | 13.53 | 13.55 | 27,419 | +0.03(+0.22%) |
Sep 12, 2024 | 13.53 | 13.93 | 13.28 | 13.52 | 52,947 | +0.03(+0.22%) |
Sep 11, 2024 | 13.11 | 13.54 | 13.00 | 13.49 | 55,405 | +0.28(+2.12%) |
Sep 10, 2024 | 13.14 | 13.46 | 13.14 | 13.21 | 113,754 | +0.01(+0.08%) |
Sep 09, 2024 | 13.11 | 13.50 | 13.11 | 13.20 | 37,071 | +0.08(+0.61%) |
Sep 06, 2024 | 13.25 | 13.27 | 13.02 | 13.12 | 55,271 | -0.23(-1.72%) |
Sep 05, 2024 | 13.33 | 13.57 | 13.19 | 13.35 | 56,094 | +0.02(+0.15%) |
Sep 04, 2024 | 13.47 | 13.54 | 13.28 | 13.33 | 42,629 | -0.06(-0.45%) |
Sep 03, 2024 | 13.37 | 13.50 | 13.18 | 13.39 | 45,933 | -0.12(-0.89%) |
Aug 30, 2024 | 13.57 | 13.62 | 13.27 | 13.51 | 60,498 | -0.03(-0.22%) |
Aug 29, 2024 | 13.67 | 13.68 | 13.46 | 13.54 | 33,350 | +0.01(+0.07%) |
Aug 28, 2024 | 13.83 | 13.91 | 13.38 | 13.53 | 38,922 | -0.27(-1.96%) |
Aug 27, 2024 | 13.67 | 13.82 | 13.49 | 13.80 | 36,747 | +0.12(+0.88%) |
Aug 26, 2024 | 13.74 | 13.84 | 13.46 | 13.68 | 53,151 | -0.02(-0.15%) |
Aug 23, 2024 | 13.32 | 13.82 | 13.32 | 13.70 | 45,991 | +0.46(+3.47%) |
Aug 22, 2024 | 13.29 | 13.36 | 13.24 | 13.24 | 24,298 | -0.03(-0.23%) |
Aug 21, 2024 | 13.31 | 13.31 | 13.01 | 13.27 | 67,177 | +0.05(+0.38%) |
Aug 20, 2024 | 13.44 | 13.44 | 13.20 | 13.22 | 38,091 | -0.16(-1.20%) |
Aug 19, 2024 | 13.28 | 13.44 | 13.17 | 13.38 | 50,780 | +0.20(+1.52%) |
Aug 16, 2024 | 12.72 | 13.24 | 12.72 | 13.18 | 78,217 | +0.44(+3.45%) |
Aug 15, 2024 | 12.78 | 12.78 | 12.60 | 12.74 | 77,852 | +0.21(+1.68%) |
Aug 14, 2024 | 12.72 | 12.73 | 12.49 | 12.53 | 37,656 | -0.10(-0.79%) |
Aug 13, 2024 | 12.73 | 12.73 | 12.46 | 12.63 | 52,822 | +0.02(+0.16%) |
Aug 12, 2024 | 12.57 | 12.62 | 12.42 | 12.61 | 68,304 | +0.16(+1.29%) |
Aug 09, 2024 | 12.37 | 12.58 | 12.34 | 12.45 | 56,767 | +0.05(+0.40%) |
Aug 08, 2024 | 12.08 | 12.47 | 11.98 | 12.40 | 90,805 | +0.39(+3.25%) |
Aug 07, 2024 | 12.40 | 12.46 | 11.96 | 12.01 | 61,071 | -0.31(-2.52%) |
Aug 06, 2024 | 12.23 | 12.39 | 12.15 | 12.32 | 89,056 | +0.07(+0.57%) |
Aug 05, 2024 | 12.49 | 12.53 | 12.00 | 12.25 | 172,455 | -0.45(-3.54%) |
Aug 02, 2024 | 12.61 | 13.00 | 12.60 | 12.70 | 133,519 | -0.28(-2.16%) |
Aug 01, 2024 | 13.46 | 13.49 | 12.87 | 12.98 | 51,372 | -0.43(-3.21%) |
Jul 31, 2024 | 13.27 | 13.64 | 13.20 | 13.41 | 108,414 | +0.11(+0.83%) |
Jul 30, 2024 | 13.09 | 13.39 | 12.89 | 13.30 | 72,705 | +0.30(+2.31%) |
Jul 29, 2024 | 13.42 | 13.42 | 12.92 | 13.00 | 56,279 | -0.31(-2.33%) |
Jul 26, 2024 | 12.84 | 13.32 | 12.75 | 13.31 | 114,242 | +0.48(+3.74%) |
Jul 25, 2024 | 13.30 | 13.30 | 12.81 | 12.83 | 113,361 | -0.34(-2.58%) |
Jul 24, 2024 | 13.19 | 13.28 | 13.00 | 13.17 | 105,930 | -0.10(-0.75%) |
Jul 23, 2024 | 13.33 | 13.59 | 13.26 | 13.27 | 166,236 | -0.07(-0.52%) |
Jul 22, 2024 | 13.34 | 13.44 | 13.00 | 13.34 | 96,180 | +0.01(+0.08%) |
Jul 19, 2024 | 14.13 | 14.23 | 13.29 | 13.33 | 73,066 | -0.80(-5.66%) |
Jul 18, 2024 | 14.14 | 14.39 | 13.99 | 14.13 | 98,764 | -0.11(-0.77%) |
Jul 17, 2024 | 14.13 | 14.89 | 14.13 | 14.24 | 106,464 | -0.13(-0.90%) |
Jul 16, 2024 | 14.20 | 14.48 | 14.12 | 14.37 | 221,052 | +0.34(+2.42%) |
Jul 15, 2024 | 13.81 | 14.20 | 13.81 | 14.03 | 85,416 | +0.37(+2.71%) |
Jul 12, 2024 | 14.07 | 14.35 | 13.64 | 13.66 | 85,725 | -0.23(-1.66%) |
Jul 11, 2024 | 13.92 | 14.01 | 13.60 | 13.89 | 97,310 | +0.22(+1.61%) |
Jul 10, 2024 | 13.53 | 13.69 | 13.44 | 13.67 | 55,412 | +0.26(+1.94%) |
Jul 09, 2024 | 13.21 | 13.41 | 13.14 | 13.41 | 52,397 | +0.14(+1.06%) |
Jul 08, 2024 | 13.27 | 13.36 | 13.18 | 13.27 | 58,014 | +0.13(+0.99%) |
Jul 05, 2024 | 13.51 | 13.66 | 13.08 | 13.14 | 42,535 | -0.47(-3.45%) |
Jul 03, 2024 | 13.78 | 13.83 | 13.60 | 13.61 | 19,487 | -0.17(-1.23%) |
Jul 02, 2024 | 13.35 | 13.79 | 13.35 | 13.78 | 42,175 | +0.41(+3.07%) |