Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 12.93 | 13.07 | 12.76 | 13.02 | 6,664 | -0.11(-0.86%) |
Sep 16, 2024 | 13.12 | 13.18 | 13.11 | 13.13 | 6,652 | +0.05(+0.39%) |
Sep 13, 2024 | 13.07 | 13.11 | 13.05 | 13.08 | 3,455 | -0.20(-1.49%) |
Sep 12, 2024 | 13.50 | 13.50 | 13.10 | 13.28 | 7,263 | -0.27(-2.01%) |
Sep 11, 2024 | 14.13 | 14.35 | 13.55 | 13.55 | 2,740 | -0.27(-1.93%) |
Sep 10, 2024 | 13.83 | 14.10 | 13.80 | 13.81 | 2,761 | -0.34(-2.42%) |
Sep 09, 2024 | 14.33 | 14.33 | 14.03 | 14.16 | 7,793 | -0.36(-2.49%) |
Sep 06, 2024 | 14.35 | 14.52 | 14.35 | 14.52 | 3,638 | +0.66(+4.74%) |
Sep 05, 2024 | 13.77 | 13.99 | 13.77 | 13.86 | 3,543 | -0.28(-1.95%) |
Sep 04, 2024 | 14.45 | 14.45 | 14.06 | 14.14 | 5,907 | -0.12(-0.84%) |
Sep 03, 2024 | 13.92 | 14.26 | 13.92 | 14.26 | 1,975 | +0.43(+3.10%) |
Aug 30, 2024 | 14.11 | 14.11 | 13.83 | 13.83 | 822 | -0.43(-3.03%) |
Aug 29, 2024 | 14.01 | 14.26 | 13.94 | 14.26 | 12,155 | -0.00(-0.03%) |
Aug 28, 2024 | 14.10 | 14.44 | 13.99 | 14.26 | 2,712 | +0.26(+1.83%) |
Aug 27, 2024 | 14.10 | 14.10 | 13.98 | 14.01 | 4,256 | +0.08(+0.58%) |
Aug 26, 2024 | 13.59 | 13.93 | 13.59 | 13.93 | 3,868 | +0.24(+1.74%) |
Aug 23, 2024 | 14.11 | 14.11 | 13.69 | 13.69 | 6,479 | -0.58(-4.05%) |
Aug 22, 2024 | 13.86 | 14.27 | 13.86 | 14.27 | 2,478 | +0.52(+3.75%) |
Aug 21, 2024 | 13.77 | 13.85 | 13.74 | 13.75 | 3,865 | -0.34(-2.44%) |
Aug 20, 2024 | 13.98 | 14.12 | 13.93 | 14.09 | 28,996 | +0.02(+0.14%) |
Aug 19, 2024 | 14.29 | 14.30 | 14.04 | 14.07 | 77,754 | -0.33(-2.31%) |
Aug 16, 2024 | 14.47 | 14.47 | 14.30 | 14.41 | 4,235 | -0.08(-0.57%) |
Aug 15, 2024 | 14.71 | 14.76 | 14.42 | 14.49 | 9,403 | -0.94(-6.10%) |
Aug 14, 2024 | 15.29 | 15.57 | 15.29 | 15.43 | 4,826 | +0.09(+0.59%) |
Aug 13, 2024 | 16.40 | 16.40 | 15.23 | 15.34 | 62,032 | -0.79(-4.92%) |
Aug 12, 2024 | 16.15 | 16.19 | 15.94 | 16.13 | 51,756 | +0.18(+1.13%) |
Aug 09, 2024 | 15.93 | 16.09 | 15.92 | 15.95 | 3,256 | -0.09(-0.53%) |
Aug 08, 2024 | 16.54 | 16.54 | 16.00 | 16.04 | 9,802 | -0.71(-4.24%) |
Aug 07, 2024 | 15.92 | 16.77 | 15.90 | 16.75 | 27,152 | +0.54(+3.36%) |
Aug 06, 2024 | 16.50 | 16.64 | 15.87 | 16.21 | 27,506 | -0.47(-2.84%) |
Aug 05, 2024 | 17.35 | 17.35 | 16.38 | 16.68 | 54,396 | +1.01(+6.43%) |
Aug 02, 2024 | 15.60 | 15.95 | 15.58 | 15.67 | 11,779 | +1.09(+7.48%) |
Aug 01, 2024 | 13.77 | 14.75 | 13.77 | 14.58 | 3,069 | +0.71(+5.10%) |
Jul 31, 2024 | 13.93 | 13.93 | 13.86 | 13.87 | 4,051 | -0.42(-2.92%) |
Jul 30, 2024 | 14.11 | 14.43 | 14.11 | 14.29 | 2,950 | +0.14(+0.99%) |
Jul 29, 2024 | 14.23 | 14.33 | 14.14 | 14.15 | 11,942 | -0.52(-3.54%) |
Jul 26, 2024 | 14.79 | 14.80 | 14.62 | 14.67 | 13,329 | -0.25(-1.68%) |
Jul 25, 2024 | 14.82 | 14.92 | 14.57 | 14.92 | 6,236 | +0.11(+0.71%) |
Jul 24, 2024 | 14.05 | 14.82 | 14.05 | 14.81 | 4,792 | +1.11(+8.10%) |
Jul 23, 2024 | 13.50 | 13.70 | 13.48 | 13.70 | 7,928 | +0.14(+1.04%) |
Jul 22, 2024 | 13.79 | 13.79 | 13.56 | 13.56 | 3,369 | -0.32(-2.31%) |
Jul 19, 2024 | 13.76 | 13.92 | 13.76 | 13.88 | 2,658 | +0.27(+1.99%) |
Jul 18, 2024 | 13.27 | 13.65 | 13.16 | 13.61 | 5,695 | +0.29(+2.20%) |
Jul 17, 2024 | 13.04 | 13.37 | 13.04 | 13.32 | 10,717 | +0.40(+3.13%) |
Jul 16, 2024 | 13.30 | 13.30 | 12.91 | 12.91 | 3,107 | -0.48(-3.61%) |
Jul 15, 2024 | 13.15 | 13.40 | 13.15 | 13.40 | 3,713 | +0.06(+0.49%) |
Jul 12, 2024 | 13.66 | 13.66 | 13.33 | 13.33 | 513 | -0.33(-2.41%) |
Jul 11, 2024 | 13.31 | 13.68 | 13.08 | 13.66 | 2,342 | +0.35(+2.63%) |
Jul 10, 2024 | 13.57 | 13.57 | 13.31 | 13.31 | 1,360 | -0.22(-1.63%) |
Jul 09, 2024 | 13.46 | 13.53 | 13.46 | 13.53 | 1,253 | -0.07(-0.52%) |
Jul 08, 2024 | 13.67 | 13.67 | 13.53 | 13.60 | 4,091 | +0.01(+0.05%) |
Jul 05, 2024 | 13.70 | 13.76 | 13.59 | 13.60 | 4,332 | -0.23(-1.64%) |
Jul 03, 2024 | 13.96 | 13.96 | 13.76 | 13.82 | 4,181 | -0.21(-1.47%) |
Jul 02, 2024 | 14.18 | 14.18 | 14.03 | 14.03 | 1,557 | -0.53(-3.67%) |