Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 14.22 | 14.90 | 14.22 | 14.75 | 55,145 | +0.63(+4.46%) |
Sep 26, 2024 | 13.85 | 14.21 | 13.80 | 14.12 | 27,210 | +0.32(+2.32%) |
Sep 25, 2024 | 13.89 | 13.98 | 13.71 | 13.80 | 26,124 | -0.09(-0.65%) |
Sep 24, 2024 | 13.90 | 13.90 | 13.59 | 13.89 | 19,841 | +0.38(+2.81%) |
Sep 23, 2024 | 13.45 | 13.87 | 13.45 | 13.51 | 26,903 | +0.10(+0.75%) |
Sep 20, 2024 | 13.50 | 13.66 | 13.27 | 13.41 | 34,618 | -0.05(-0.37%) |
Sep 19, 2024 | 13.90 | 14.00 | 13.25 | 13.46 | 23,516 | -0.20(-1.45%) |
Sep 18, 2024 | 13.55 | 13.78 | 13.25 | 13.66 | 32,140 | +0.31(+2.31%) |
Sep 17, 2024 | 13.53 | 13.93 | 13.25 | 13.35 | 39,085 | +0.09(+0.72%) |
Sep 16, 2024 | 13.24 | 13.73 | 12.90 | 13.26 | 43,987 | +0.15(+1.11%) |
Sep 13, 2024 | 12.88 | 13.43 | 12.75 | 13.11 | 36,458 | +0.11(+0.85%) |
Sep 12, 2024 | 13.89 | 13.89 | 12.49 | 13.00 | 54,788 | -0.57(-4.20%) |
Sep 11, 2024 | 13.86 | 14.25 | 13.57 | 13.57 | 16,403 | -0.40(-2.86%) |
Sep 10, 2024 | 14.77 | 14.93 | 13.90 | 13.97 | 36,911 | -0.66(-4.51%) |
Sep 09, 2024 | 14.29 | 14.63 | 14.07 | 14.63 | 68,088 | +0.58(+4.13%) |
Sep 06, 2024 | 14.19 | 14.23 | 13.32 | 14.05 | 45,395 | +0.02(+0.14%) |
Sep 05, 2024 | 14.35 | 14.44 | 13.61 | 14.03 | 28,355 | -0.19(-1.34%) |
Sep 04, 2024 | 14.18 | 14.28 | 13.87 | 14.22 | 28,037 | +0.19(+1.35%) |
Sep 03, 2024 | 14.50 | 14.50 | 13.93 | 14.03 | 35,274 | -0.53(-3.64%) |
Aug 30, 2024 | 14.76 | 14.85 | 14.22 | 14.56 | 42,215 | -0.11(-0.75%) |
Aug 29, 2024 | 14.22 | 14.67 | 14.11 | 14.67 | 20,302 | +0.69(+4.94%) |
Aug 28, 2024 | 14.21 | 14.46 | 13.60 | 13.98 | 33,113 | -0.28(-1.93%) |
Aug 27, 2024 | 14.73 | 14.94 | 14.17 | 14.26 | 37,594 | -0.47(-3.22%) |
Aug 26, 2024 | 14.45 | 14.75 | 13.89 | 14.73 | 70,637 | +0.63(+4.47%) |
Aug 23, 2024 | 14.37 | 14.37 | 13.74 | 14.10 | 35,843 | -0.09(-0.63%) |
Aug 22, 2024 | 14.06 | 14.43 | 13.64 | 14.19 | 19,930 | +0.12(+0.89%) |
Aug 21, 2024 | 14.17 | 14.33 | 13.71 | 14.06 | 35,561 | -0.11(-0.74%) |
Aug 20, 2024 | 14.36 | 14.36 | 13.89 | 14.17 | 43,880 | +0.02(+0.14%) |
Aug 19, 2024 | 13.29 | 14.44 | 13.24 | 14.15 | 105,588 | +0.94(+7.12%) |
Aug 16, 2024 | 12.90 | 13.21 | 12.30 | 13.21 | 64,140 | +0.67(+5.34%) |
Aug 15, 2024 | 12.47 | 12.99 | 12.21 | 12.54 | 36,409 | +0.38(+3.12%) |
Aug 14, 2024 | 13.19 | 13.26 | 12.09 | 12.16 | 101,416 | +0.22(+1.84%) |
Aug 13, 2024 | 13.08 | 13.08 | 11.61 | 11.94 | 76,055 | -0.12(-1.00%) |
Aug 12, 2024 | 11.75 | 12.24 | 11.10 | 12.06 | 63,306 | +0.06(+0.50%) |
Aug 09, 2024 | 10.98 | 12.00 | 10.86 | 12.00 | 22,099 | +0.86(+7.72%) |
Aug 08, 2024 | 10.83 | 11.23 | 10.83 | 11.14 | 4,387 | -0.18(-1.59%) |
Aug 07, 2024 | 11.35 | 11.38 | 11.17 | 11.32 | 5,391 | -0.03(-0.26%) |
Aug 06, 2024 | 11.18 | 11.35 | 11.11 | 11.35 | 8,028 | +0.24(+2.16%) |
Aug 05, 2024 | 10.74 | 11.15 | 10.36 | 11.11 | 43,092 | -0.39(-3.39%) |
Aug 02, 2024 | 11.90 | 12.28 | 11.50 | 11.50 | 20,377 | -0.46(-3.85%) |
Aug 01, 2024 | 12.15 | 12.34 | 11.57 | 11.96 | 11,276 | -0.05(-0.42%) |
Jul 31, 2024 | 12.19 | 12.19 | 11.90 | 12.01 | 9,068 | +0.01(+0.08%) |
Jul 30, 2024 | 11.50 | 12.08 | 11.50 | 12.00 | 8,611 | +0.46(+3.99%) |
Jul 29, 2024 | 12.25 | 12.25 | 11.53 | 11.54 | 20,250 | -0.55(-4.55%) |
Jul 26, 2024 | 12.04 | 12.40 | 11.89 | 12.09 | 19,735 | +0.40(+3.47%) |
Jul 25, 2024 | 11.63 | 12.49 | 11.63 | 11.69 | 9,483 | -0.30(-2.50%) |
Jul 24, 2024 | 12.29 | 12.59 | 11.74 | 11.98 | 12,080 | -0.02(-0.13%) |
Jul 23, 2024 | 11.41 | 12.31 | 11.41 | 12.00 | 30,201 | +0.36(+3.09%) |
Jul 22, 2024 | 12.08 | 12.97 | 11.52 | 11.64 | 21,332 | -0.37(-3.08%) |
Jul 19, 2024 | 11.84 | 12.47 | 11.84 | 12.01 | 8,531 | +0.00(+0.00%) |
Jul 18, 2024 | 11.59 | 12.74 | 11.59 | 12.01 | 22,540 | +0.06(+0.50%) |
Jul 17, 2024 | 12.11 | 12.62 | 11.95 | 11.95 | 25,696 | -0.55(-4.40%) |
Jul 16, 2024 | 12.56 | 12.73 | 12.50 | 12.50 | 10,753 | -0.10(-0.79%) |
Jul 15, 2024 | 13.13 | 13.13 | 12.51 | 12.60 | 25,135 | -0.32(-2.48%) |
Jul 12, 2024 | 13.03 | 13.09 | 12.85 | 12.92 | 5,016 | +0.14(+1.10%) |
Jul 11, 2024 | 13.03 | 13.10 | 12.70 | 12.78 | 8,978 | -0.40(-3.03%) |
Jul 10, 2024 | 13.00 | 13.26 | 13.00 | 13.18 | 9,731 | +0.18(+1.38%) |
Jul 09, 2024 | 12.35 | 13.06 | 12.32 | 13.00 | 17,462 | +0.43(+3.38%) |
Jul 08, 2024 | 12.14 | 12.77 | 11.68 | 12.57 | 15,620 | -0.23(-1.76%) |
Jul 05, 2024 | 12.77 | 12.99 | 12.65 | 12.80 | 21,176 | +0.10(+0.79%) |
Jul 03, 2024 | 12.51 | 13.00 | 12.51 | 12.70 | 19,996 | -0.20(-1.51%) |
Jul 02, 2024 | 11.99 | 12.99 | 11.99 | 12.89 | 9,435 | +0.75(+6.22%) |