Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 13.21 | 13.36 | 13.15 | 13.18 | 691,591 | +0.08(+0.61%) |
Sep 16, 2024 | 13.18 | 13.21 | 12.98 | 13.10 | 822,048 | -0.04(-0.30%) |
Sep 13, 2024 | 13.07 | 13.20 | 13.05 | 13.14 | 771,902 | +0.04(+0.31%) |
Sep 12, 2024 | 12.96 | 13.12 | 12.88 | 13.10 | 1,086,927 | +0.11(+0.85%) |
Sep 11, 2024 | 12.89 | 13.02 | 12.57 | 12.99 | 867,521 | +0.08(+0.62%) |
Sep 10, 2024 | 12.73 | 12.93 | 12.64 | 12.91 | 1,775,035 | +0.40(+3.20%) |
Sep 09, 2024 | 12.46 | 12.71 | 12.36 | 12.51 | 1,874,425 | +0.34(+2.79%) |
Sep 06, 2024 | 13.39 | 13.39 | 12.17 | 12.17 | 2,111,043 | -1.87(-13.32%) |
Sep 05, 2024 | 14.07 | 14.09 | 13.97 | 14.04 | 1,954,802 | +0.08(+0.57%) |
Sep 04, 2024 | 13.62 | 13.99 | 13.62 | 13.96 | 1,283,818 | +0.31(+2.27%) |
Sep 03, 2024 | 13.81 | 13.92 | 13.58 | 13.65 | 1,078,732 | -0.09(-0.66%) |
Aug 30, 2024 | 13.52 | 13.75 | 13.41 | 13.74 | 535,436 | +0.38(+2.84%) |
Aug 29, 2024 | 13.48 | 13.69 | 13.36 | 13.36 | 707,477 | +0.06(+0.45%) |
Aug 28, 2024 | 13.58 | 13.68 | 13.15 | 13.30 | 683,649 | -0.22(-1.63%) |
Aug 27, 2024 | 13.75 | 13.86 | 13.40 | 13.52 | 744,963 | -0.22(-1.60%) |
Aug 26, 2024 | 14.02 | 14.02 | 13.63 | 13.74 | 947,388 | -0.28(-2.00%) |
Aug 23, 2024 | 13.77 | 14.05 | 13.74 | 14.02 | 765,100 | +0.49(+3.62%) |
Aug 22, 2024 | 14.24 | 14.25 | 13.53 | 13.53 | 857,819 | -0.67(-4.72%) |
Aug 21, 2024 | 14.12 | 14.21 | 13.97 | 14.20 | 578,036 | +0.18(+1.28%) |
Aug 20, 2024 | 14.20 | 14.28 | 13.96 | 14.02 | 734,819 | -0.07(-0.50%) |
Aug 19, 2024 | 13.83 | 14.09 | 13.64 | 14.09 | 1,012,422 | +0.36(+2.62%) |
Aug 16, 2024 | 13.70 | 13.78 | 13.69 | 13.73 | 839,808 | +0.01(+0.07%) |
Aug 15, 2024 | 13.49 | 13.75 | 13.49 | 13.72 | 726,479 | +0.42(+3.16%) |
Aug 14, 2024 | 13.56 | 13.57 | 13.15 | 13.30 | 842,115 | -0.24(-1.77%) |
Aug 13, 2024 | 13.05 | 13.54 | 13.01 | 13.54 | 928,757 | +0.55(+4.23%) |
Aug 12, 2024 | 13.13 | 13.13 | 12.84 | 12.99 | 954,524 | -0.13(-0.99%) |
Aug 09, 2024 | 12.96 | 13.14 | 12.83 | 13.12 | 1,239,469 | +0.11(+0.85%) |
Aug 08, 2024 | 12.79 | 13.08 | 12.50 | 13.01 | 1,593,754 | +0.56(+4.50%) |
Aug 07, 2024 | 13.13 | 13.29 | 12.45 | 12.45 | 1,622,683 | -0.68(-5.21%) |
Aug 06, 2024 | 13.20 | 13.23 | 12.68 | 13.13 | 1,581,530 | +0.20(+1.51%) |
Aug 05, 2024 | 12.16 | 13.22 | 12.02 | 12.94 | 1,674,925 | -0.45(-3.34%) |
Aug 02, 2024 | 13.86 | 13.94 | 13.32 | 13.39 | 1,590,365 | -0.62(-4.45%) |
Aug 01, 2024 | 14.62 | 14.81 | 13.84 | 14.01 | 1,118,232 | -0.75(-5.11%) |
Jul 31, 2024 | 14.54 | 14.83 | 14.53 | 14.76 | 707,081 | +0.51(+3.59%) |
Jul 30, 2024 | 14.74 | 14.74 | 14.15 | 14.25 | 712,809 | -0.41(-2.80%) |
Jul 29, 2024 | 14.30 | 14.74 | 14.30 | 14.66 | 890,779 | +0.59(+4.17%) |
Jul 26, 2024 | 14.17 | 14.21 | 13.83 | 14.07 | 818,224 | +0.01(+0.07%) |
Jul 25, 2024 | 13.84 | 14.37 | 13.83 | 14.07 | 1,214,261 | +0.33(+2.37%) |
Jul 24, 2024 | 14.30 | 14.38 | 13.71 | 13.74 | 2,930,629 | -1.61(-10.50%) |
Jul 23, 2024 | 15.65 | 15.77 | 15.30 | 15.35 | 1,111,117 | -0.21(-1.32%) |
Jul 22, 2024 | 15.27 | 15.65 | 15.26 | 15.56 | 1,061,093 | +0.56(+3.73%) |
Jul 19, 2024 | 15.53 | 15.55 | 14.86 | 15.00 | 2,012,856 | -0.57(-3.65%) |
Jul 18, 2024 | 15.74 | 16.04 | 15.47 | 15.57 | 784,833 | +0.07(+0.42%) |
Jul 17, 2024 | 15.77 | 16.07 | 15.40 | 15.50 | 1,009,979 | -0.44(-2.75%) |
Jul 16, 2024 | 15.87 | 16.01 | 15.35 | 15.94 | 1,055,842 | +0.25(+1.60%) |
Jul 15, 2024 | 15.91 | 16.25 | 15.68 | 15.69 | 1,231,752 | +0.27(+1.75%) |
Jul 12, 2024 | 14.75 | 15.61 | 14.58 | 15.42 | 1,341,619 | +0.42(+2.79%) |
Jul 11, 2024 | 16.13 | 16.38 | 14.96 | 15.00 | 2,345,594 | -1.09(-6.77%) |
Jul 10, 2024 | 16.10 | 16.23 | 15.84 | 16.09 | 1,586,958 | +0.09(+0.58%) |
Jul 09, 2024 | 15.89 | 16.07 | 15.86 | 15.99 | 1,644,536 | +0.11(+0.70%) |
Jul 08, 2024 | 15.76 | 15.97 | 15.67 | 15.88 | 2,245,344 | +0.10(+0.65%) |
Jul 05, 2024 | 15.75 | 15.83 | 15.43 | 15.78 | 1,544,441 | +0.21(+1.34%) |
Jul 03, 2024 | 15.25 | 15.60 | 15.17 | 15.57 | 2,095,170 | +0.54(+3.57%) |
Jul 02, 2024 | 14.94 | 15.03 | 14.86 | 15.03 | 1,890,137 | +0.34(+2.33%) |