Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 13.65 | 14.18 | 13.55 | 14.04 | 25,598 | +0.52(+3.85%) |
Sep 26, 2024 | 13.47 | 13.66 | 13.39 | 13.52 | 30,234 | +0.20(+1.50%) |
Sep 25, 2024 | 13.39 | 13.62 | 13.15 | 13.32 | 26,147 | -0.06(-0.45%) |
Sep 24, 2024 | 13.65 | 13.65 | 13.23 | 13.38 | 21,218 | -0.17(-1.25%) |
Sep 23, 2024 | 13.59 | 13.76 | 13.49 | 13.55 | 22,360 | -0.01(-0.07%) |
Sep 20, 2024 | 13.72 | 13.80 | 13.43 | 13.56 | 124,944 | -0.34(-2.45%) |
Sep 19, 2024 | 13.89 | 14.10 | 13.46 | 13.90 | 29,253 | +0.36(+2.66%) |
Sep 18, 2024 | 13.62 | 13.90 | 13.34 | 13.54 | 27,152 | -0.17(-1.24%) |
Sep 17, 2024 | 13.92 | 14.12 | 13.62 | 13.71 | 38,600 | -0.10(-0.72%) |
Sep 16, 2024 | 14.00 | 14.31 | 13.70 | 13.81 | 50,627 | -0.25(-1.78%) |
Sep 13, 2024 | 13.40 | 14.41 | 13.40 | 14.06 | 42,293 | +0.81(+6.11%) |
Sep 12, 2024 | 13.24 | 13.35 | 13.20 | 13.25 | 12,018 | +0.16(+1.22%) |
Sep 11, 2024 | 12.96 | 13.19 | 12.85 | 13.09 | 28,699 | +0.00(+0.00%) |
Sep 10, 2024 | 13.10 | 13.21 | 12.93 | 13.09 | 33,474 | +0.00(+0.00%) |
Sep 09, 2024 | 13.19 | 13.25 | 12.95 | 13.09 | 57,203 | +0.04(+0.31%) |
Sep 06, 2024 | 13.62 | 13.76 | 12.85 | 13.05 | 46,563 | -0.68(-4.95%) |
Sep 05, 2024 | 13.73 | 13.79 | 13.50 | 13.73 | 41,929 | +0.00(+0.00%) |
Sep 04, 2024 | 13.75 | 13.77 | 13.44 | 13.73 | 55,765 | -0.02(-0.15%) |
Sep 03, 2024 | 13.75 | 13.85 | 13.40 | 13.75 | 55,726 | -0.05(-0.36%) |
Aug 30, 2024 | 13.62 | 13.96 | 13.58 | 13.80 | 45,448 | +0.25(+1.85%) |
Aug 29, 2024 | 13.43 | 13.76 | 13.31 | 13.55 | 20,714 | +0.19(+1.42%) |
Aug 28, 2024 | 13.47 | 13.56 | 13.24 | 13.36 | 20,102 | -0.17(-1.26%) |
Aug 27, 2024 | 13.47 | 13.61 | 13.37 | 13.53 | 21,359 | -0.05(-0.37%) |
Aug 26, 2024 | 13.65 | 13.74 | 13.44 | 13.58 | 53,687 | -0.05(-0.37%) |
Aug 23, 2024 | 13.22 | 13.86 | 13.22 | 13.63 | 32,876 | +0.49(+3.73%) |
Aug 22, 2024 | 13.55 | 13.55 | 13.13 | 13.14 | 20,729 | -0.41(-3.03%) |
Aug 21, 2024 | 12.95 | 13.70 | 12.82 | 13.55 | 130,875 | +0.60(+4.63%) |
Aug 20, 2024 | 12.87 | 13.11 | 12.87 | 12.95 | 41,968 | -0.03(-0.23%) |
Aug 19, 2024 | 12.69 | 13.49 | 12.69 | 12.98 | 83,914 | -0.13(-0.99%) |
Aug 16, 2024 | 13.09 | 13.34 | 13.00 | 13.11 | 91,897 | -0.05(-0.38%) |
Aug 15, 2024 | 12.75 | 13.65 | 12.70 | 13.16 | 55,259 | +0.78(+6.30%) |
Aug 14, 2024 | 13.01 | 13.03 | 12.38 | 12.38 | 57,887 | -0.66(-5.06%) |
Aug 13, 2024 | 11.79 | 13.26 | 11.58 | 13.04 | 80,389 | +1.25(+10.60%) |
Aug 12, 2024 | 12.04 | 12.16 | 10.80 | 11.79 | 249,803 | -0.84(-6.65%) |
Aug 09, 2024 | 13.71 | 13.71 | 12.51 | 12.63 | 100,777 | -2.03(-13.85%) |
Aug 08, 2024 | 14.95 | 14.95 | 14.38 | 14.66 | 37,736 | -0.11(-0.74%) |
Aug 07, 2024 | 14.83 | 15.12 | 14.40 | 14.77 | 32,439 | +0.03(+0.20%) |
Aug 06, 2024 | 14.63 | 15.16 | 14.39 | 14.74 | 27,055 | +0.08(+0.55%) |
Aug 05, 2024 | 15.03 | 15.24 | 14.49 | 14.66 | 65,435 | -0.87(-5.60%) |
Aug 02, 2024 | 15.83 | 16.05 | 15.44 | 15.53 | 25,049 | -0.89(-5.42%) |
Aug 01, 2024 | 17.12 | 17.27 | 16.27 | 16.42 | 34,987 | -0.69(-4.03%) |
Jul 31, 2024 | 17.11 | 17.48 | 16.85 | 17.11 | 54,302 | +0.10(+0.59%) |
Jul 30, 2024 | 16.90 | 17.14 | 16.81 | 17.01 | 33,553 | +0.12(+0.71%) |
Jul 29, 2024 | 16.92 | 17.06 | 16.69 | 16.89 | 38,567 | -0.08(-0.47%) |
Jul 26, 2024 | 16.91 | 17.03 | 16.60 | 16.97 | 38,253 | +0.25(+1.50%) |
Jul 25, 2024 | 16.22 | 16.89 | 16.22 | 16.72 | 59,334 | +0.50(+3.08%) |
Jul 24, 2024 | 16.06 | 16.38 | 16.01 | 16.22 | 46,104 | -0.05(-0.31%) |
Jul 23, 2024 | 16.00 | 16.38 | 15.78 | 16.27 | 59,325 | +0.29(+1.81%) |
Jul 22, 2024 | 16.02 | 16.20 | 15.74 | 15.98 | 57,366 | +0.43(+2.77%) |
Jul 19, 2024 | 15.72 | 15.72 | 15.30 | 15.55 | 25,686 | -0.07(-0.45%) |
Jul 18, 2024 | 16.00 | 16.16 | 15.45 | 15.62 | 39,239 | -0.41(-2.56%) |
Jul 17, 2024 | 16.01 | 16.36 | 15.92 | 16.03 | 51,255 | -0.10(-0.62%) |
Jul 16, 2024 | 15.76 | 16.32 | 15.76 | 16.13 | 73,466 | +0.37(+2.35%) |
Jul 15, 2024 | 15.33 | 15.86 | 15.27 | 15.76 | 91,953 | +0.74(+4.93%) |
Jul 12, 2024 | 15.04 | 15.35 | 14.79 | 15.02 | 47,899 | -0.02(-0.13%) |
Jul 11, 2024 | 14.71 | 15.39 | 14.52 | 15.04 | 66,372 | +0.52(+3.58%) |
Jul 10, 2024 | 14.31 | 15.21 | 14.24 | 14.52 | 41,525 | +0.26(+1.82%) |
Jul 09, 2024 | 15.00 | 15.04 | 14.25 | 14.26 | 82,338 | -0.67(-4.49%) |
Jul 08, 2024 | 15.02 | 15.24 | 14.93 | 14.93 | 63,103 | +0.05(+0.34%) |
Jul 05, 2024 | 15.00 | 15.09 | 14.80 | 14.88 | 144,471 | -0.12(-0.80%) |
Jul 03, 2024 | 15.08 | 15.16 | 15.00 | 15.00 | 13,374 | -0.02(-0.13%) |
Jul 02, 2024 | 15.00 | 15.08 | 14.95 | 15.02 | 35,876 | +0.02(+0.13%) |