Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 12.79 | 12.93 | 12.68 | 12.74 | 647,689 | +0.12(+0.95%) |
Sep 26, 2024 | 13.01 | 13.10 | 12.61 | 12.62 | 693,690 | -0.15(-1.17%) |
Sep 25, 2024 | 12.94 | 13.02 | 12.70 | 12.77 | 634,917 | -0.18(-1.39%) |
Sep 24, 2024 | 12.63 | 13.05 | 12.63 | 12.95 | 971,414 | -0.60(-4.43%) |
Sep 23, 2024 | 13.47 | 13.72 | 13.28 | 13.55 | 612,490 | +0.08(+0.59%) |
Sep 20, 2024 | 13.45 | 13.68 | 13.32 | 13.47 | 2,530,760 | -0.06(-0.44%) |
Sep 19, 2024 | 13.60 | 13.61 | 13.35 | 13.53 | 678,511 | +0.36(+2.73%) |
Sep 18, 2024 | 13.13 | 13.61 | 13.03 | 13.17 | 825,403 | +0.00(+0.00%) |
Sep 17, 2024 | 12.97 | 13.26 | 12.91 | 13.17 | 775,790 | +0.32(+2.49%) |
Sep 16, 2024 | 13.51 | 13.54 | 12.82 | 12.85 | 973,156 | -0.61(-4.53%) |
Sep 13, 2024 | 13.57 | 13.84 | 13.26 | 13.46 | 506,096 | -0.12(-0.88%) |
Sep 12, 2024 | 13.21 | 13.64 | 13.17 | 13.58 | 611,044 | +0.41(+3.11%) |
Sep 11, 2024 | 12.85 | 13.22 | 12.66 | 13.17 | 770,722 | +0.35(+2.73%) |
Sep 10, 2024 | 13.21 | 13.21 | 12.52 | 12.82 | 846,382 | -0.33(-2.51%) |
Sep 09, 2024 | 13.00 | 13.32 | 12.90 | 13.15 | 796,949 | +0.19(+1.47%) |
Sep 06, 2024 | 13.32 | 13.38 | 12.87 | 12.96 | 565,240 | -0.31(-2.34%) |
Sep 05, 2024 | 13.29 | 13.57 | 13.22 | 13.27 | 676,902 | -0.05(-0.38%) |
Sep 04, 2024 | 13.53 | 13.73 | 13.28 | 13.32 | 641,051 | -0.24(-1.77%) |
Sep 03, 2024 | 13.78 | 13.81 | 13.36 | 13.56 | 883,540 | -0.37(-2.66%) |
Aug 30, 2024 | 13.90 | 14.11 | 13.76 | 13.93 | 514,482 | +0.07(+0.51%) |
Aug 29, 2024 | 13.91 | 14.14 | 13.73 | 13.86 | 782,353 | +0.07(+0.51%) |
Aug 28, 2024 | 13.70 | 13.96 | 13.69 | 13.79 | 1,156,307 | +0.08(+0.58%) |
Aug 27, 2024 | 13.79 | 14.02 | 13.68 | 13.71 | 931,487 | -0.14(-1.01%) |
Aug 26, 2024 | 14.32 | 14.52 | 13.77 | 13.85 | 947,695 | -0.39(-2.74%) |
Aug 23, 2024 | 13.78 | 14.34 | 13.74 | 14.24 | 641,447 | +0.61(+4.48%) |
Aug 22, 2024 | 13.40 | 13.73 | 13.34 | 13.63 | 1,214,770 | +0.26(+1.94%) |
Aug 21, 2024 | 13.18 | 13.43 | 13.10 | 13.37 | 1,131,203 | -0.04(-0.30%) |
Aug 20, 2024 | 13.63 | 13.70 | 13.21 | 13.41 | 477,172 | -0.26(-1.90%) |
Aug 19, 2024 | 13.55 | 13.68 | 13.45 | 13.67 | 351,420 | +0.19(+1.41%) |
Aug 16, 2024 | 13.62 | 13.72 | 13.40 | 13.48 | 932,100 | -0.16(-1.17%) |
Aug 15, 2024 | 13.64 | 13.80 | 13.46 | 13.64 | 1,664,471 | +0.39(+2.94%) |
Aug 14, 2024 | 13.17 | 13.32 | 13.04 | 13.25 | 1,282,171 | +0.23(+1.77%) |
Aug 13, 2024 | 12.50 | 13.15 | 12.31 | 13.02 | 1,361,242 | +0.03(+0.23%) |
Aug 12, 2024 | 13.08 | 13.32 | 12.88 | 12.99 | 1,003,186 | -0.49(-3.64%) |
Aug 09, 2024 | 13.51 | 13.77 | 13.29 | 13.48 | 1,389,784 | -0.08(-0.59%) |
Aug 08, 2024 | 12.93 | 13.79 | 12.91 | 13.56 | 1,042,331 | +0.56(+4.31%) |
Aug 07, 2024 | 14.48 | 15.06 | 12.89 | 13.00 | 2,287,174 | -2.35(-15.31%) |
Aug 06, 2024 | 15.09 | 15.66 | 14.88 | 15.35 | 1,018,980 | +0.33(+2.20%) |
Aug 05, 2024 | 14.65 | 15.28 | 14.54 | 15.02 | 1,505,463 | -0.51(-3.28%) |
Aug 02, 2024 | 15.76 | 15.88 | 15.22 | 15.53 | 838,060 | -0.87(-5.30%) |
Aug 01, 2024 | 16.38 | 16.60 | 15.98 | 16.40 | 763,004 | +0.01(+0.06%) |
Jul 31, 2024 | 16.40 | 16.76 | 16.30 | 16.39 | 705,124 | +0.13(+0.80%) |
Jul 30, 2024 | 16.34 | 16.41 | 16.06 | 16.26 | 729,881 | +0.08(+0.49%) |
Jul 29, 2024 | 16.76 | 16.81 | 16.16 | 16.18 | 753,500 | -0.49(-2.94%) |
Jul 26, 2024 | 16.77 | 16.91 | 16.57 | 16.67 | 950,367 | +0.29(+1.77%) |
Jul 25, 2024 | 16.66 | 16.86 | 16.37 | 16.38 | 595,970 | -0.18(-1.09%) |
Jul 24, 2024 | 16.89 | 17.19 | 16.51 | 16.56 | 576,298 | -0.44(-2.59%) |
Jul 23, 2024 | 16.96 | 17.31 | 16.96 | 17.00 | 700,567 | -0.04(-0.23%) |
Jul 22, 2024 | 16.68 | 17.09 | 16.45 | 17.04 | 360,726 | +0.52(+3.15%) |
Jul 19, 2024 | 16.46 | 16.68 | 16.25 | 16.52 | 1,191,510 | +0.01(+0.06%) |
Jul 18, 2024 | 16.97 | 17.30 | 16.50 | 16.51 | 633,164 | -0.61(-3.56%) |
Jul 17, 2024 | 17.36 | 17.87 | 17.11 | 17.12 | 768,303 | -0.39(-2.23%) |
Jul 16, 2024 | 16.89 | 17.68 | 16.89 | 17.51 | 718,036 | +0.87(+5.23%) |
Jul 15, 2024 | 16.40 | 16.81 | 16.18 | 16.64 | 508,582 | +0.45(+2.78%) |
Jul 12, 2024 | 16.38 | 16.50 | 16.18 | 16.19 | 405,684 | -0.01(-0.06%) |
Jul 11, 2024 | 16.19 | 16.40 | 16.01 | 16.20 | 686,329 | +0.42(+2.66%) |
Jul 10, 2024 | 15.95 | 15.95 | 15.64 | 15.78 | 589,283 | +0.15(+0.96%) |
Jul 09, 2024 | 15.71 | 15.76 | 15.44 | 15.63 | 547,622 | -0.09(-0.57%) |
Jul 08, 2024 | 15.67 | 15.87 | 15.59 | 15.72 | 332,200 | +0.21(+1.35%) |
Jul 05, 2024 | 15.59 | 15.60 | 15.34 | 15.51 | 414,452 | -0.21(-1.34%) |
Jul 03, 2024 | 15.72 | 15.79 | 15.56 | 15.72 | 196,303 | +0.05(+0.32%) |
Jul 02, 2024 | 15.57 | 15.87 | 15.41 | 15.67 | 568,075 | +0.12(+0.77%) |