Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 13.91 | 14.17 | 13.78 | 13.80 | 929,301 | +0.06(+0.44%) |
Sep 25, 2024 | 13.79 | 13.87 | 13.55 | 13.74 | 1,121,681 | -0.04(-0.29%) |
Sep 24, 2024 | 14.05 | 14.20 | 13.73 | 13.78 | 4,057,979 | -0.22(-1.57%) |
Sep 23, 2024 | 14.21 | 14.37 | 13.97 | 14.00 | 779,962 | -0.13(-0.92%) |
Sep 20, 2024 | 14.25 | 14.52 | 13.89 | 14.13 | 2,912,085 | -0.12(-0.84%) |
Sep 19, 2024 | 14.50 | 14.61 | 14.17 | 14.25 | 1,386,818 | +0.03(+0.21%) |
Sep 18, 2024 | 14.62 | 14.84 | 14.08 | 14.22 | 2,313,179 | -0.05(-0.35%) |
Sep 17, 2024 | 14.65 | 14.78 | 14.07 | 14.27 | 2,557,715 | -0.19(-1.31%) |
Sep 16, 2024 | 14.56 | 14.97 | 14.41 | 14.46 | 1,529,878 | -0.09(-0.62%) |
Sep 13, 2024 | 14.51 | 15.28 | 14.33 | 14.55 | 2,589,827 | +0.09(+0.62%) |
Sep 12, 2024 | 13.83 | 14.59 | 13.69 | 14.46 | 1,305,146 | +0.69(+5.01%) |
Sep 11, 2024 | 13.53 | 13.95 | 13.51 | 13.77 | 1,099,311 | +0.15(+1.10%) |
Sep 10, 2024 | 13.75 | 13.75 | 13.28 | 13.62 | 714,488 | -0.09(-0.66%) |
Sep 09, 2024 | 13.42 | 13.74 | 13.31 | 13.71 | 1,010,965 | +0.27(+2.01%) |
Sep 06, 2024 | 13.76 | 13.89 | 13.43 | 13.44 | 1,053,399 | -0.32(-2.33%) |
Sep 05, 2024 | 13.53 | 13.84 | 13.45 | 13.76 | 799,893 | +0.26(+1.93%) |
Sep 04, 2024 | 13.39 | 13.79 | 13.24 | 13.50 | 825,411 | +0.06(+0.45%) |
Sep 03, 2024 | 13.46 | 13.68 | 13.35 | 13.44 | 1,020,340 | -0.21(-1.54%) |
Aug 30, 2024 | 13.79 | 13.88 | 13.51 | 13.65 | 610,947 | -0.10(-0.73%) |
Aug 29, 2024 | 13.53 | 13.88 | 13.37 | 13.75 | 774,665 | +0.34(+2.54%) |
Aug 28, 2024 | 13.40 | 13.67 | 13.36 | 13.41 | 914,378 | -0.06(-0.45%) |
Aug 27, 2024 | 13.52 | 13.62 | 13.41 | 13.47 | 800,763 | -0.13(-0.96%) |
Aug 26, 2024 | 13.91 | 14.16 | 13.53 | 13.60 | 1,150,918 | -0.18(-1.31%) |
Aug 23, 2024 | 13.80 | 14.04 | 13.75 | 13.78 | 963,836 | +0.00(+0.00%) |
Aug 22, 2024 | 14.27 | 14.44 | 13.75 | 13.78 | 1,374,895 | -0.45(-3.16%) |
Aug 21, 2024 | 14.40 | 14.40 | 13.97 | 14.23 | 1,568,496 | -0.02(-0.14%) |
Aug 20, 2024 | 14.63 | 14.66 | 14.23 | 14.25 | 515,922 | -0.33(-2.26%) |
Aug 19, 2024 | 14.59 | 14.74 | 14.47 | 14.58 | 798,316 | +0.10(+0.69%) |
Aug 16, 2024 | 14.08 | 14.51 | 13.96 | 14.48 | 955,247 | +0.38(+2.70%) |
Aug 15, 2024 | 14.05 | 14.32 | 13.99 | 14.10 | 815,006 | +0.25(+1.81%) |
Aug 14, 2024 | 14.02 | 14.09 | 13.70 | 13.85 | 783,165 | -0.11(-0.79%) |
Aug 13, 2024 | 13.53 | 14.00 | 13.53 | 13.96 | 1,547,097 | +0.57(+4.26%) |
Aug 12, 2024 | 13.66 | 13.86 | 13.38 | 13.39 | 962,421 | -0.22(-1.62%) |
Aug 09, 2024 | 13.69 | 13.76 | 13.43 | 13.61 | 821,905 | -0.06(-0.44%) |
Aug 08, 2024 | 13.40 | 13.79 | 13.25 | 13.67 | 1,065,491 | +0.41(+3.09%) |
Aug 07, 2024 | 13.08 | 13.46 | 13.02 | 13.26 | 2,325,400 | +0.37(+2.87%) |
Aug 06, 2024 | 13.13 | 13.21 | 12.82 | 12.89 | 1,454,331 | -0.27(-2.05%) |
Aug 05, 2024 | 12.79 | 13.31 | 12.74 | 13.16 | 1,898,738 | -0.26(-1.94%) |
Aug 02, 2024 | 13.21 | 13.65 | 12.78 | 13.42 | 2,763,381 | -0.32(-2.33%) |
Aug 01, 2024 | 15.02 | 15.08 | 13.60 | 13.74 | 5,056,545 | +0.53(+4.01%) |
Jul 31, 2024 | 13.47 | 13.56 | 13.04 | 13.21 | 2,911,103 | -0.33(-2.44%) |
Jul 30, 2024 | 13.69 | 14.00 | 13.17 | 13.54 | 1,853,051 | -0.05(-0.37%) |
Jul 29, 2024 | 14.08 | 14.10 | 13.53 | 13.59 | 2,004,990 | -0.33(-2.37%) |
Jul 26, 2024 | 13.83 | 13.97 | 13.71 | 13.92 | 1,567,914 | +0.32(+2.35%) |
Jul 25, 2024 | 13.39 | 13.74 | 13.31 | 13.60 | 1,226,331 | +0.32(+2.41%) |
Jul 24, 2024 | 13.58 | 13.73 | 13.28 | 13.28 | 1,567,334 | -0.39(-2.85%) |
Jul 23, 2024 | 13.49 | 13.83 | 13.48 | 13.67 | 1,565,053 | +0.19(+1.41%) |
Jul 22, 2024 | 13.29 | 13.62 | 13.11 | 13.48 | 2,419,702 | +0.27(+2.04%) |
Jul 19, 2024 | 12.96 | 13.35 | 12.96 | 13.21 | 2,250,730 | +0.16(+1.23%) |
Jul 18, 2024 | 13.52 | 13.69 | 12.93 | 13.05 | 2,866,941 | -0.47(-3.48%) |
Jul 17, 2024 | 13.43 | 13.86 | 13.09 | 13.52 | 2,401,428 | +0.04(+0.30%) |
Jul 16, 2024 | 13.63 | 13.79 | 13.44 | 13.48 | 1,630,835 | -0.05(-0.37%) |
Jul 15, 2024 | 13.25 | 13.55 | 13.02 | 13.53 | 1,405,505 | +0.45(+3.44%) |
Jul 12, 2024 | 13.16 | 13.24 | 12.86 | 13.08 | 1,741,468 | +0.11(+0.85%) |
Jul 11, 2024 | 12.68 | 13.12 | 12.62 | 12.97 | 1,729,432 | +0.45(+3.59%) |
Jul 10, 2024 | 12.86 | 12.86 | 12.33 | 12.52 | 2,417,389 | -0.22(-1.73%) |
Jul 09, 2024 | 12.65 | 12.90 | 12.55 | 12.74 | 3,570,416 | +0.06(+0.47%) |
Jul 08, 2024 | 12.81 | 12.98 | 12.56 | 12.68 | 2,712,242 | -0.15(-1.17%) |
Jul 05, 2024 | 12.57 | 12.90 | 12.34 | 12.83 | 2,297,249 | +0.38(+3.05%) |
Jul 03, 2024 | 12.50 | 12.64 | 12.42 | 12.45 | 733,389 | +0.00(+0.00%) |
Jul 02, 2024 | 12.13 | 12.48 | 12.05 | 12.45 | 5,071,777 | +0.38(+3.15%) |