Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 15.14 | 15.14 | 13.74 | 13.75 | 1,527,176 | -1.39(-9.18%) |
Sep 19, 2024 | 15.73 | 16.15 | 15.06 | 15.14 | 894,490 | -0.08(-0.53%) |
Sep 18, 2024 | 15.16 | 15.86 | 15.02 | 15.22 | 821,851 | +0.10(+0.66%) |
Sep 17, 2024 | 14.77 | 15.36 | 14.64 | 15.12 | 939,108 | +0.40(+2.72%) |
Sep 16, 2024 | 14.47 | 14.80 | 14.07 | 14.72 | 2,321,920 | +0.25(+1.73%) |
Sep 13, 2024 | 13.71 | 14.66 | 13.71 | 14.47 | 572,714 | +0.76(+5.54%) |
Sep 12, 2024 | 14.83 | 14.87 | 13.62 | 13.71 | 542,971 | -1.03(-6.99%) |
Sep 11, 2024 | 15.84 | 15.91 | 14.08 | 14.74 | 392,597 | -1.18(-7.41%) |
Sep 10, 2024 | 15.43 | 15.92 | 14.80 | 15.92 | 322,710 | +0.57(+3.71%) |
Sep 09, 2024 | 14.77 | 15.55 | 14.77 | 15.35 | 435,611 | +0.65(+4.42%) |
Sep 06, 2024 | 15.23 | 15.31 | 14.16 | 14.70 | 331,470 | -0.45(-2.97%) |
Sep 05, 2024 | 15.56 | 15.73 | 14.79 | 15.15 | 338,153 | -0.34(-2.19%) |
Sep 04, 2024 | 15.12 | 15.52 | 14.86 | 15.49 | 617,892 | +0.46(+3.06%) |
Sep 03, 2024 | 14.52 | 15.53 | 14.28 | 15.03 | 797,137 | +0.48(+3.30%) |
Aug 30, 2024 | 13.99 | 14.65 | 13.66 | 14.55 | 612,655 | +0.65(+4.68%) |
Aug 29, 2024 | 13.84 | 14.21 | 13.58 | 13.90 | 242,034 | +0.17(+1.24%) |
Aug 28, 2024 | 13.79 | 14.03 | 13.52 | 13.73 | 186,332 | -0.14(-1.01%) |
Aug 27, 2024 | 14.13 | 14.13 | 13.61 | 13.87 | 194,721 | -0.31(-2.19%) |
Aug 26, 2024 | 13.97 | 14.20 | 13.82 | 14.18 | 211,105 | +0.19(+1.36%) |
Aug 23, 2024 | 13.88 | 14.38 | 13.57 | 13.99 | 263,400 | +0.24(+1.75%) |
Aug 22, 2024 | 14.80 | 14.87 | 13.55 | 13.75 | 389,953 | -1.05(-7.09%) |
Aug 21, 2024 | 14.77 | 15.08 | 14.56 | 14.80 | 296,893 | +0.09(+0.61%) |
Aug 20, 2024 | 14.86 | 15.43 | 14.18 | 14.71 | 377,638 | -0.13(-0.88%) |
Aug 19, 2024 | 14.63 | 14.85 | 14.33 | 14.84 | 625,903 | +0.21(+1.44%) |
Aug 16, 2024 | 14.25 | 15.25 | 14.11 | 14.63 | 691,577 | +0.38(+2.67%) |
Aug 15, 2024 | 14.45 | 14.57 | 14.04 | 14.25 | 583,701 | +0.28(+2.00%) |
Aug 14, 2024 | 14.17 | 14.23 | 13.73 | 13.97 | 188,067 | -0.20(-1.41%) |
Aug 13, 2024 | 14.56 | 14.65 | 13.92 | 14.17 | 215,410 | -0.28(-1.90%) |
Aug 12, 2024 | 14.48 | 14.69 | 13.85 | 14.45 | 331,629 | +0.03(+0.17%) |
Aug 09, 2024 | 14.16 | 14.53 | 13.92 | 14.42 | 289,051 | +0.28(+1.98%) |
Aug 08, 2024 | 14.24 | 14.49 | 13.67 | 14.14 | 476,721 | +0.43(+3.14%) |
Aug 07, 2024 | 15.02 | 15.02 | 13.44 | 13.71 | 528,392 | -0.52(-3.65%) |
Aug 06, 2024 | 13.52 | 14.42 | 13.10 | 14.23 | 313,327 | +0.65(+4.79%) |
Aug 05, 2024 | 13.25 | 13.90 | 12.51 | 13.58 | 368,488 | -0.88(-6.09%) |
Aug 02, 2024 | 13.51 | 14.62 | 13.51 | 14.46 | 532,766 | -0.26(-1.77%) |
Aug 01, 2024 | 14.97 | 15.04 | 14.17 | 14.72 | 377,957 | -0.25(-1.67%) |
Jul 31, 2024 | 14.67 | 15.53 | 14.35 | 14.97 | 438,919 | +0.39(+2.67%) |
Jul 30, 2024 | 14.85 | 15.24 | 14.42 | 14.58 | 280,020 | -0.22(-1.49%) |
Jul 29, 2024 | 15.80 | 15.86 | 14.44 | 14.80 | 430,438 | -1.06(-6.68%) |
Jul 26, 2024 | 14.90 | 15.97 | 14.79 | 15.86 | 942,935 | +1.30(+8.93%) |
Jul 25, 2024 | 14.34 | 15.10 | 14.34 | 14.56 | 425,487 | +0.28(+1.96%) |
Jul 24, 2024 | 14.46 | 14.70 | 13.95 | 14.28 | 436,921 | -0.30(-2.06%) |
Jul 23, 2024 | 15.02 | 15.52 | 14.53 | 14.58 | 1,002,070 | -0.57(-3.76%) |
Jul 22, 2024 | 13.68 | 15.36 | 13.46 | 15.15 | 827,077 | +1.57(+11.56%) |
Jul 19, 2024 | 13.66 | 13.92 | 13.49 | 13.58 | 263,134 | -0.05(-0.37%) |
Jul 18, 2024 | 13.62 | 14.12 | 13.29 | 13.63 | 584,473 | -0.05(-0.37%) |
Jul 17, 2024 | 14.40 | 14.60 | 13.63 | 13.68 | 392,253 | -1.06(-7.19%) |
Jul 16, 2024 | 14.78 | 15.25 | 14.62 | 14.74 | 548,678 | +0.16(+1.10%) |
Jul 15, 2024 | 14.49 | 14.91 | 14.23 | 14.58 | 715,264 | +0.33(+2.32%) |
Jul 12, 2024 | 14.23 | 14.87 | 13.88 | 14.25 | 474,905 | +0.22(+1.57%) |
Jul 11, 2024 | 13.71 | 14.52 | 13.66 | 14.03 | 519,366 | +0.77(+5.81%) |
Jul 10, 2024 | 13.56 | 13.79 | 12.97 | 13.26 | 299,691 | -0.12(-0.90%) |
Jul 09, 2024 | 12.98 | 13.53 | 12.81 | 13.38 | 619,961 | +0.44(+3.40%) |
Jul 08, 2024 | 13.35 | 13.70 | 12.70 | 12.94 | 346,180 | -0.18(-1.37%) |
Jul 05, 2024 | 12.52 | 13.16 | 12.24 | 13.12 | 560,402 | +0.45(+3.55%) |
Jul 03, 2024 | 12.87 | 13.42 | 12.64 | 12.67 | 336,169 | -0.16(-1.25%) |
Jul 02, 2024 | 13.67 | 13.94 | 12.81 | 12.83 | 542,660 | -1.04(-7.50%) |