Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 15.28 | 15.73 | 15.11 | 15.61 | 63,067 | +0.54(+3.58%) |
Sep 26, 2024 | 14.82 | 15.23 | 14.75 | 15.07 | 42,320 | +0.36(+2.45%) |
Sep 25, 2024 | 14.51 | 14.82 | 14.49 | 14.71 | 52,971 | +0.20(+1.38%) |
Sep 24, 2024 | 14.79 | 14.79 | 14.49 | 14.51 | 190,728 | -0.24(-1.63%) |
Sep 23, 2024 | 14.99 | 14.99 | 14.47 | 14.75 | 83,439 | -0.10(-0.67%) |
Sep 20, 2024 | 14.77 | 15.36 | 14.55 | 14.85 | 480,501 | -0.45(-2.94%) |
Sep 19, 2024 | 15.28 | 15.47 | 15.22 | 15.30 | 48,236 | +0.30(+2.00%) |
Sep 18, 2024 | 15.14 | 15.45 | 15.00 | 15.00 | 105,208 | -0.25(-1.64%) |
Sep 17, 2024 | 15.72 | 15.79 | 15.16 | 15.25 | 38,522 | -0.25(-1.61%) |
Sep 16, 2024 | 15.47 | 15.60 | 14.96 | 15.50 | 222,204 | +0.09(+0.58%) |
Sep 13, 2024 | 15.13 | 15.57 | 15.04 | 15.41 | 41,198 | +0.51(+3.42%) |
Sep 12, 2024 | 15.14 | 15.14 | 14.73 | 14.90 | 35,866 | -0.17(-1.13%) |
Sep 11, 2024 | 14.86 | 15.16 | 14.63 | 15.07 | 37,875 | +0.04(+0.27%) |
Sep 10, 2024 | 14.78 | 15.03 | 14.60 | 15.03 | 243,378 | +0.39(+2.66%) |
Sep 09, 2024 | 14.86 | 15.37 | 14.63 | 14.64 | 60,095 | -0.21(-1.41%) |
Sep 06, 2024 | 15.10 | 15.10 | 14.63 | 14.85 | 32,689 | -0.15(-1.00%) |
Sep 05, 2024 | 15.51 | 15.52 | 14.61 | 15.00 | 75,866 | -0.44(-2.85%) |
Sep 04, 2024 | 15.91 | 15.91 | 14.97 | 15.44 | 56,386 | -0.40(-2.53%) |
Sep 03, 2024 | 15.92 | 16.10 | 15.54 | 15.84 | 49,580 | -0.16(-1.00%) |
Aug 30, 2024 | 15.51 | 16.00 | 15.46 | 16.00 | 94,524 | +0.43(+2.76%) |
Aug 29, 2024 | 15.69 | 15.69 | 15.26 | 15.57 | 43,105 | +0.07(+0.45%) |
Aug 28, 2024 | 14.93 | 15.55 | 14.93 | 15.50 | 35,455 | +0.50(+3.33%) |
Aug 27, 2024 | 15.02 | 15.32 | 14.87 | 15.00 | 60,731 | -0.15(-0.99%) |
Aug 26, 2024 | 15.86 | 15.93 | 15.00 | 15.15 | 85,036 | -0.57(-3.63%) |
Aug 23, 2024 | 15.26 | 15.88 | 15.14 | 15.72 | 73,779 | +0.46(+3.01%) |
Aug 22, 2024 | 15.20 | 15.50 | 15.20 | 15.26 | 33,965 | +0.04(+0.26%) |
Aug 21, 2024 | 14.96 | 15.25 | 14.79 | 15.22 | 65,667 | +0.29(+1.94%) |
Aug 20, 2024 | 15.03 | 15.06 | 14.73 | 14.93 | 39,540 | -0.14(-0.93%) |
Aug 19, 2024 | 14.97 | 15.17 | 14.71 | 15.07 | 43,119 | +0.15(+1.01%) |
Aug 16, 2024 | 15.00 | 15.31 | 14.77 | 14.92 | 71,488 | -0.09(-0.60%) |
Aug 15, 2024 | 15.30 | 15.32 | 14.97 | 15.01 | 42,550 | -0.05(-0.33%) |
Aug 14, 2024 | 14.62 | 15.25 | 14.51 | 15.06 | 110,491 | +0.51(+3.51%) |
Aug 13, 2024 | 14.50 | 14.59 | 14.31 | 14.55 | 52,635 | +0.10(+0.69%) |
Aug 12, 2024 | 14.46 | 14.56 | 13.87 | 14.45 | 118,601 | +0.01(+0.07%) |
Aug 09, 2024 | 14.42 | 14.59 | 14.22 | 14.44 | 84,520 | -0.03(-0.21%) |
Aug 08, 2024 | 14.55 | 14.63 | 14.26 | 14.47 | 50,683 | +0.11(+0.77%) |
Aug 07, 2024 | 14.19 | 14.47 | 13.97 | 14.36 | 111,036 | +0.46(+3.31%) |
Aug 06, 2024 | 13.39 | 13.96 | 13.33 | 13.90 | 93,858 | +0.49(+3.65%) |
Aug 05, 2024 | 13.55 | 13.80 | 12.99 | 13.41 | 152,635 | -0.70(-4.96%) |
Aug 02, 2024 | 14.07 | 14.32 | 13.69 | 14.11 | 184,980 | -0.09(-0.63%) |
Aug 01, 2024 | 14.40 | 14.41 | 13.92 | 14.20 | 146,057 | -0.20(-1.39%) |
Jul 31, 2024 | 14.36 | 14.67 | 14.21 | 14.40 | 184,479 | +0.00(+0.00%) |
Jul 30, 2024 | 13.90 | 14.43 | 13.82 | 14.40 | 225,456 | +0.53(+3.82%) |
Jul 29, 2024 | 13.93 | 14.01 | 13.76 | 13.87 | 80,743 | -0.12(-0.86%) |
Jul 26, 2024 | 13.43 | 13.99 | 13.43 | 13.99 | 151,398 | +0.66(+4.95%) |
Jul 25, 2024 | 13.53 | 14.05 | 13.33 | 13.33 | 211,229 | -0.19(-1.41%) |
Jul 24, 2024 | 13.67 | 13.87 | 13.28 | 13.52 | 67,501 | -0.27(-1.96%) |
Jul 23, 2024 | 13.37 | 13.85 | 13.16 | 13.79 | 79,717 | +0.30(+2.22%) |
Jul 22, 2024 | 13.26 | 13.49 | 12.79 | 13.49 | 105,489 | +0.00(+0.00%) |
Jul 19, 2024 | 13.29 | 13.76 | 13.28 | 13.49 | 120,297 | +0.19(+1.43%) |
Jul 18, 2024 | 13.65 | 14.03 | 13.19 | 13.30 | 96,626 | -0.36(-2.64%) |
Jul 17, 2024 | 13.56 | 14.04 | 12.42 | 13.66 | 166,504 | -0.12(-0.87%) |
Jul 16, 2024 | 13.25 | 13.78 | 13.24 | 13.78 | 289,846 | +0.74(+5.67%) |
Jul 15, 2024 | 12.95 | 13.22 | 12.86 | 13.04 | 101,179 | +0.34(+2.68%) |
Jul 12, 2024 | 12.73 | 13.03 | 12.54 | 12.70 | 96,459 | +0.19(+1.52%) |
Jul 11, 2024 | 12.31 | 12.66 | 12.08 | 12.51 | 127,956 | +0.48(+3.99%) |
Jul 10, 2024 | 11.85 | 12.12 | 11.82 | 12.03 | 73,883 | +0.18(+1.52%) |
Jul 09, 2024 | 11.84 | 11.91 | 11.57 | 11.85 | 91,794 | +0.00(+0.00%) |
Jul 08, 2024 | 11.20 | 11.91 | 11.12 | 11.85 | 152,042 | +0.85(+7.73%) |
Jul 05, 2024 | 11.06 | 11.21 | 10.89 | 11.00 | 164,455 | -0.12(-1.08%) |
Jul 03, 2024 | 11.34 | 11.49 | 11.06 | 11.12 | 182,349 | -0.23(-2.03%) |
Jul 02, 2024 | 11.12 | 11.51 | 11.12 | 11.35 | 170,222 | +0.11(+0.98%) |