Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 15.42 | 15.51 | 14.97 | 15.11 | 1,559,136 | -0.21(-1.37%) |
Sep 26, 2024 | 15.40 | 15.48 | 15.15 | 15.32 | 2,754,723 | +0.10(+0.66%) |
Sep 25, 2024 | 15.79 | 15.79 | 15.21 | 15.22 | 1,903,493 | -0.46(-2.93%) |
Sep 24, 2024 | 15.56 | 15.87 | 15.51 | 15.68 | 1,870,401 | +0.24(+1.55%) |
Sep 23, 2024 | 15.66 | 15.81 | 15.31 | 15.44 | 2,362,742 | -0.27(-1.72%) |
Sep 20, 2024 | 15.51 | 15.97 | 15.41 | 15.71 | 8,497,239 | +0.11(+0.71%) |
Sep 19, 2024 | 15.48 | 15.80 | 15.20 | 15.60 | 2,773,307 | +0.41(+2.70%) |
Sep 18, 2024 | 15.12 | 15.32 | 14.89 | 15.19 | 2,274,053 | +0.02(+0.13%) |
Sep 17, 2024 | 15.01 | 15.38 | 14.99 | 15.17 | 1,485,694 | +0.18(+1.20%) |
Sep 16, 2024 | 14.98 | 15.17 | 14.94 | 14.99 | 1,643,341 | -0.03(-0.20%) |
Sep 13, 2024 | 14.92 | 15.25 | 14.83 | 15.02 | 1,877,684 | +0.14(+0.94%) |
Sep 12, 2024 | 14.72 | 15.11 | 14.71 | 14.88 | 2,774,414 | +0.22(+1.50%) |
Sep 11, 2024 | 14.68 | 14.70 | 14.35 | 14.66 | 2,488,437 | -0.05(-0.34%) |
Sep 10, 2024 | 14.98 | 15.11 | 14.69 | 14.71 | 2,418,591 | -0.21(-1.41%) |
Sep 09, 2024 | 14.50 | 15.00 | 14.43 | 14.92 | 3,894,469 | +0.49(+3.40%) |
Sep 06, 2024 | 15.31 | 15.61 | 14.32 | 14.43 | 6,663,936 | -0.86(-5.62%) |
Sep 05, 2024 | 13.73 | 15.78 | 13.69 | 15.29 | 9,870,021 | +1.61(+11.77%) |
Sep 04, 2024 | 13.96 | 14.04 | 13.64 | 13.68 | 802,619 | -0.30(-2.15%) |
Sep 03, 2024 | 13.79 | 14.13 | 13.79 | 13.98 | 1,389,203 | -0.09(-0.64%) |
Aug 30, 2024 | 13.61 | 14.38 | 13.53 | 14.07 | 1,688,512 | +0.48(+3.53%) |
Aug 29, 2024 | 13.68 | 13.82 | 13.56 | 13.59 | 738,666 | -0.07(-0.51%) |
Aug 28, 2024 | 13.66 | 13.71 | 13.48 | 13.66 | 748,952 | -0.08(-0.58%) |
Aug 27, 2024 | 13.72 | 13.92 | 13.65 | 13.74 | 547,986 | +0.02(+0.15%) |
Aug 26, 2024 | 13.92 | 13.92 | 13.69 | 13.72 | 459,676 | -0.09(-0.65%) |
Aug 23, 2024 | 13.19 | 13.88 | 13.04 | 13.81 | 2,511,175 | +0.61(+4.62%) |
Aug 22, 2024 | 13.43 | 13.43 | 12.81 | 13.20 | 2,917,812 | -0.23(-1.71%) |
Aug 21, 2024 | 13.49 | 13.58 | 13.30 | 13.43 | 1,060,279 | -0.04(-0.30%) |
Aug 20, 2024 | 13.31 | 13.56 | 13.27 | 13.47 | 1,072,696 | +0.16(+1.20%) |
Aug 19, 2024 | 13.08 | 13.39 | 12.97 | 13.31 | 1,382,227 | +0.22(+1.68%) |
Aug 16, 2024 | 13.27 | 13.36 | 13.01 | 13.09 | 999,561 | -0.23(-1.73%) |
Aug 15, 2024 | 13.20 | 13.50 | 13.02 | 13.32 | 1,107,053 | +0.30(+2.30%) |
Aug 14, 2024 | 13.20 | 13.28 | 12.86 | 13.02 | 1,515,316 | -0.21(-1.59%) |
Aug 13, 2024 | 12.62 | 13.34 | 12.61 | 13.23 | 1,470,517 | +0.64(+5.08%) |
Aug 12, 2024 | 13.01 | 13.29 | 12.50 | 12.59 | 2,651,505 | -0.41(-3.15%) |
Aug 09, 2024 | 12.87 | 13.04 | 12.68 | 13.00 | 2,152,135 | +0.23(+1.80%) |
Aug 08, 2024 | 12.27 | 13.06 | 11.70 | 12.77 | 3,467,554 | +0.06(+0.47%) |
Aug 07, 2024 | 13.12 | 13.12 | 11.76 | 12.71 | 3,139,439 | +0.21(+1.68%) |
Aug 06, 2024 | 12.01 | 12.54 | 12.00 | 12.50 | 1,775,785 | +0.39(+3.22%) |
Aug 05, 2024 | 11.95 | 12.28 | 11.68 | 12.11 | 1,039,362 | -0.46(-3.66%) |
Aug 02, 2024 | 12.88 | 12.92 | 12.53 | 12.57 | 1,036,185 | -0.45(-3.46%) |
Aug 01, 2024 | 12.95 | 13.12 | 12.71 | 13.02 | 1,653,587 | +0.05(+0.39%) |
Jul 31, 2024 | 12.86 | 13.21 | 12.63 | 12.97 | 1,562,995 | +0.21(+1.65%) |
Jul 30, 2024 | 12.68 | 12.89 | 12.62 | 12.76 | 1,073,568 | +0.06(+0.47%) |
Jul 29, 2024 | 12.47 | 12.74 | 12.38 | 12.70 | 860,867 | +0.23(+1.84%) |
Jul 26, 2024 | 12.97 | 12.97 | 12.34 | 12.47 | 1,761,777 | -0.05(-0.40%) |
Jul 25, 2024 | 12.47 | 12.64 | 12.17 | 12.52 | 1,867,971 | +0.12(+0.97%) |
Jul 24, 2024 | 12.56 | 12.70 | 12.34 | 12.40 | 661,387 | -0.16(-1.27%) |
Jul 23, 2024 | 12.50 | 12.78 | 12.48 | 12.56 | 1,551,098 | -0.02(-0.16%) |
Jul 22, 2024 | 12.51 | 12.66 | 12.21 | 12.58 | 1,594,334 | +0.07(+0.56%) |
Jul 19, 2024 | 12.00 | 12.61 | 11.72 | 12.51 | 1,772,976 | +0.55(+4.60%) |
Jul 18, 2024 | 12.46 | 12.59 | 11.89 | 11.96 | 1,208,379 | -0.44(-3.55%) |
Jul 17, 2024 | 12.81 | 13.00 | 12.36 | 12.40 | 1,036,419 | -0.50(-3.88%) |
Jul 16, 2024 | 12.32 | 12.92 | 12.27 | 12.90 | 1,819,590 | +0.56(+4.54%) |
Jul 15, 2024 | 12.33 | 12.42 | 12.22 | 12.34 | 1,580,348 | +0.00(+0.00%) |
Jul 12, 2024 | 12.44 | 12.57 | 12.25 | 12.34 | 1,208,297 | +0.01(+0.08%) |
Jul 11, 2024 | 12.07 | 12.51 | 11.79 | 12.33 | 3,090,556 | +0.36(+3.01%) |
Jul 10, 2024 | 12.27 | 13.70 | 11.26 | 11.97 | 8,270,522 | -0.28(-2.29%) |
Jul 09, 2024 | 11.50 | 12.47 | 11.50 | 12.25 | 4,006,270 | +0.74(+6.43%) |
Jul 08, 2024 | 11.37 | 11.57 | 11.27 | 11.51 | 935,332 | +0.25(+2.22%) |
Jul 05, 2024 | 11.33 | 11.41 | 11.10 | 11.26 | 2,198,804 | -0.12(-1.05%) |
Jul 03, 2024 | 11.51 | 11.58 | 11.36 | 11.38 | 570,799 | -0.07(-0.61%) |
Jul 02, 2024 | 11.70 | 11.97 | 11.38 | 11.45 | 1,136,555 | -0.20(-1.72%) |