Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 14.53 | 14.75 | 13.91 | 14.34 | 605,080 | +0.08(+0.56%) |
Sep 25, 2024 | 14.70 | 14.75 | 14.10 | 14.26 | 421,601 | -0.35(-2.40%) |
Sep 24, 2024 | 14.30 | 14.66 | 13.95 | 14.61 | 518,679 | +0.61(+4.36%) |
Sep 23, 2024 | 15.00 | 15.40 | 13.98 | 14.00 | 807,223 | -0.99(-6.60%) |
Sep 20, 2024 | 15.29 | 15.51 | 14.70 | 14.99 | 1,948,571 | -0.30(-1.96%) |
Sep 19, 2024 | 15.91 | 16.55 | 15.05 | 15.29 | 1,475,480 | -0.21(-1.35%) |
Sep 18, 2024 | 15.42 | 15.68 | 14.93 | 15.50 | 831,881 | +0.10(+0.65%) |
Sep 17, 2024 | 16.00 | 16.05 | 15.01 | 15.40 | 1,297,441 | -0.39(-2.47%) |
Sep 16, 2024 | 16.20 | 16.73 | 15.53 | 15.79 | 620,969 | -0.18(-1.13%) |
Sep 13, 2024 | 15.00 | 16.07 | 14.95 | 15.97 | 908,322 | +1.26(+8.57%) |
Sep 12, 2024 | 14.47 | 15.09 | 14.31 | 14.71 | 303,562 | +0.25(+1.73%) |
Sep 11, 2024 | 14.49 | 14.70 | 14.23 | 14.46 | 235,910 | -0.17(-1.16%) |
Sep 10, 2024 | 14.67 | 14.96 | 14.41 | 14.63 | 322,466 | +0.01(+0.07%) |
Sep 09, 2024 | 13.70 | 14.73 | 13.62 | 14.62 | 518,122 | +1.08(+7.98%) |
Sep 06, 2024 | 14.18 | 14.38 | 13.23 | 13.54 | 640,712 | -0.68(-4.78%) |
Sep 05, 2024 | 14.66 | 14.67 | 14.14 | 14.22 | 281,490 | -0.49(-3.33%) |
Sep 04, 2024 | 13.86 | 14.87 | 13.44 | 14.71 | 594,514 | +0.67(+4.77%) |
Sep 03, 2024 | 15.17 | 15.62 | 13.93 | 14.04 | 471,409 | -1.14(-7.51%) |
Aug 30, 2024 | 15.32 | 15.69 | 14.88 | 15.18 | 446,163 | -0.06(-0.39%) |
Aug 29, 2024 | 15.72 | 16.40 | 15.21 | 15.24 | 580,366 | -0.29(-1.87%) |
Aug 28, 2024 | 14.91 | 15.81 | 14.82 | 15.53 | 494,452 | +0.56(+3.74%) |
Aug 27, 2024 | 15.65 | 15.67 | 14.95 | 14.97 | 437,195 | -0.74(-4.71%) |
Aug 26, 2024 | 15.62 | 15.87 | 15.35 | 15.71 | 237,839 | +0.26(+1.68%) |
Aug 23, 2024 | 14.79 | 15.59 | 14.50 | 15.45 | 298,266 | +0.87(+5.97%) |
Aug 22, 2024 | 15.29 | 15.79 | 14.55 | 14.58 | 412,803 | -0.62(-4.08%) |
Aug 21, 2024 | 15.23 | 15.69 | 14.77 | 15.20 | 359,963 | -0.01(-0.07%) |
Aug 20, 2024 | 14.54 | 15.37 | 14.43 | 15.21 | 486,172 | +0.91(+6.36%) |
Aug 19, 2024 | 13.47 | 14.34 | 13.47 | 14.30 | 322,115 | +0.77(+5.69%) |
Aug 16, 2024 | 13.93 | 13.93 | 13.43 | 13.53 | 375,471 | -0.42(-3.01%) |
Aug 15, 2024 | 13.75 | 14.35 | 13.59 | 13.95 | 444,821 | +0.45(+3.33%) |
Aug 14, 2024 | 13.65 | 13.65 | 13.13 | 13.50 | 466,804 | -0.03(-0.22%) |
Aug 13, 2024 | 12.74 | 13.55 | 12.19 | 13.53 | 836,537 | +0.89(+7.04%) |
Aug 12, 2024 | 12.93 | 13.17 | 12.38 | 12.64 | 473,890 | -0.28(-2.17%) |
Aug 09, 2024 | 13.08 | 13.29 | 12.84 | 12.92 | 465,660 | -0.02(-0.15%) |
Aug 08, 2024 | 12.59 | 13.16 | 12.33 | 12.94 | 477,100 | +0.48(+3.85%) |
Aug 07, 2024 | 13.57 | 13.64 | 11.91 | 12.46 | 845,066 | -0.77(-5.82%) |
Aug 06, 2024 | 12.55 | 13.48 | 12.15 | 13.23 | 698,027 | +0.88(+7.08%) |
Aug 05, 2024 | 12.89 | 13.00 | 12.24 | 12.36 | 901,996 | -1.43(-10.41%) |
Aug 02, 2024 | 14.33 | 14.55 | 13.63 | 13.79 | 777,358 | -1.28(-8.49%) |
Aug 01, 2024 | 15.38 | 15.57 | 14.50 | 15.07 | 763,891 | -0.34(-2.21%) |
Jul 31, 2024 | 15.63 | 15.70 | 14.69 | 15.41 | 809,949 | -0.04(-0.26%) |
Jul 30, 2024 | 15.93 | 16.12 | 15.07 | 15.45 | 472,234 | -0.31(-1.97%) |
Jul 29, 2024 | 16.50 | 16.81 | 14.76 | 15.76 | 837,973 | -0.75(-4.54%) |
Jul 26, 2024 | 16.39 | 16.67 | 15.85 | 16.51 | 705,040 | +0.48(+2.99%) |
Jul 25, 2024 | 15.28 | 16.34 | 15.17 | 16.03 | 940,061 | +0.86(+5.67%) |
Jul 24, 2024 | 14.61 | 15.21 | 14.56 | 15.17 | 649,027 | +0.35(+2.36%) |
Jul 23, 2024 | 13.64 | 14.99 | 13.63 | 14.82 | 501,073 | +1.06(+7.70%) |
Jul 22, 2024 | 13.52 | 13.83 | 12.96 | 13.76 | 413,312 | +0.45(+3.38%) |
Jul 19, 2024 | 13.80 | 13.92 | 13.01 | 13.31 | 556,656 | -0.40(-2.92%) |
Jul 18, 2024 | 14.03 | 14.26 | 13.30 | 13.71 | 498,998 | -0.28(-2.00%) |
Jul 17, 2024 | 14.31 | 14.84 | 13.85 | 13.99 | 559,255 | -0.67(-4.57%) |
Jul 16, 2024 | 14.34 | 14.80 | 14.05 | 14.66 | 634,723 | +0.50(+3.53%) |
Jul 15, 2024 | 13.58 | 14.24 | 13.44 | 14.16 | 494,560 | +0.67(+4.97%) |
Jul 12, 2024 | 13.12 | 13.58 | 12.92 | 13.49 | 572,172 | +0.51(+3.93%) |
Jul 11, 2024 | 12.37 | 13.32 | 12.30 | 12.98 | 758,615 | +0.93(+7.72%) |
Jul 10, 2024 | 12.51 | 12.65 | 11.95 | 12.05 | 624,688 | -0.45(-3.60%) |
Jul 09, 2024 | 12.20 | 12.60 | 12.12 | 12.50 | 483,156 | +0.30(+2.46%) |
Jul 08, 2024 | 12.12 | 12.66 | 12.04 | 12.20 | 656,047 | +0.17(+1.41%) |
Jul 05, 2024 | 12.22 | 12.22 | 11.75 | 12.03 | 517,450 | -0.09(-0.74%) |
Jul 03, 2024 | 11.77 | 12.24 | 11.71 | 12.12 | 373,286 | +0.42(+3.59%) |
Jul 02, 2024 | 12.22 | 12.22 | 11.50 | 11.70 | 608,084 | -0.50(-4.10%) |