Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 14.23 | 14.39 | 13.94 | 14.08 | 130,384 | -0.02(-0.14%) |
Sep 26, 2024 | 14.31 | 14.32 | 14.02 | 14.10 | 117,339 | +0.05(+0.36%) |
Sep 25, 2024 | 14.34 | 14.34 | 14.04 | 14.05 | 132,004 | -0.24(-1.68%) |
Sep 24, 2024 | 14.61 | 14.71 | 14.26 | 14.29 | 279,346 | -0.34(-2.32%) |
Sep 23, 2024 | 14.53 | 14.76 | 14.50 | 14.63 | 178,486 | +0.04(+0.27%) |
Sep 20, 2024 | 15.41 | 15.41 | 14.52 | 14.59 | 495,152 | -0.83(-5.38%) |
Sep 19, 2024 | 15.15 | 15.45 | 14.80 | 15.42 | 158,962 | +0.68(+4.61%) |
Sep 18, 2024 | 14.55 | 15.33 | 14.30 | 14.74 | 160,483 | +0.19(+1.31%) |
Sep 17, 2024 | 14.49 | 14.94 | 14.29 | 14.55 | 164,575 | +0.26(+1.82%) |
Sep 16, 2024 | 14.19 | 14.40 | 14.00 | 14.29 | 123,271 | +0.15(+1.06%) |
Sep 13, 2024 | 13.65 | 14.15 | 13.61 | 14.14 | 143,609 | +0.61(+4.51%) |
Sep 12, 2024 | 13.52 | 13.63 | 13.31 | 13.53 | 70,022 | +0.07(+0.52%) |
Sep 11, 2024 | 13.26 | 13.53 | 12.95 | 13.46 | 115,849 | +0.03(+0.22%) |
Sep 10, 2024 | 13.45 | 13.46 | 13.15 | 13.43 | 100,137 | -0.01(-0.07%) |
Sep 09, 2024 | 13.47 | 13.92 | 13.39 | 13.44 | 106,211 | -0.02(-0.15%) |
Sep 06, 2024 | 13.77 | 13.95 | 13.37 | 13.46 | 103,639 | -0.48(-3.44%) |
Sep 05, 2024 | 14.13 | 14.28 | 13.84 | 13.94 | 209,067 | -0.11(-0.78%) |
Sep 04, 2024 | 14.06 | 14.42 | 13.99 | 14.05 | 121,249 | -0.10(-0.71%) |
Sep 03, 2024 | 14.49 | 14.64 | 14.10 | 14.15 | 86,352 | -0.45(-3.08%) |
Aug 30, 2024 | 14.36 | 14.64 | 14.33 | 14.60 | 77,601 | +0.30(+2.10%) |
Aug 29, 2024 | 14.37 | 14.42 | 14.04 | 14.30 | 62,241 | +0.12(+0.85%) |
Aug 28, 2024 | 14.06 | 14.37 | 14.04 | 14.18 | 297,344 | +0.04(+0.28%) |
Aug 27, 2024 | 14.25 | 14.37 | 13.94 | 14.14 | 194,672 | -0.27(-1.87%) |
Aug 26, 2024 | 14.64 | 14.64 | 14.39 | 14.41 | 154,573 | -0.12(-0.83%) |
Aug 23, 2024 | 13.51 | 14.74 | 13.51 | 14.53 | 191,549 | +1.08(+8.03%) |
Aug 22, 2024 | 13.54 | 13.73 | 13.43 | 13.45 | 58,487 | -0.08(-0.59%) |
Aug 21, 2024 | 13.31 | 13.53 | 13.19 | 13.53 | 103,936 | +0.26(+1.96%) |
Aug 20, 2024 | 13.74 | 13.78 | 13.26 | 13.27 | 101,440 | -0.52(-3.77%) |
Aug 19, 2024 | 13.74 | 13.85 | 13.50 | 13.79 | 72,363 | +0.08(+0.58%) |
Aug 16, 2024 | 13.42 | 13.80 | 13.35 | 13.71 | 125,406 | +0.25(+1.86%) |
Aug 15, 2024 | 13.32 | 13.65 | 13.30 | 13.46 | 110,354 | +0.48(+3.70%) |
Aug 14, 2024 | 13.27 | 13.27 | 12.82 | 12.98 | 98,672 | -0.19(-1.44%) |
Aug 13, 2024 | 13.08 | 13.22 | 12.82 | 13.17 | 115,959 | +0.24(+1.86%) |
Aug 12, 2024 | 13.17 | 13.17 | 12.73 | 12.93 | 166,730 | -0.01(-0.08%) |
Aug 09, 2024 | 12.75 | 12.96 | 12.66 | 12.94 | 230,781 | +0.23(+1.81%) |
Aug 08, 2024 | 12.70 | 12.71 | 12.47 | 12.71 | 154,022 | +0.23(+1.84%) |
Aug 07, 2024 | 12.75 | 12.93 | 12.36 | 12.48 | 167,816 | -0.01(-0.08%) |
Aug 06, 2024 | 12.69 | 12.86 | 12.36 | 12.49 | 339,557 | -0.09(-0.72%) |
Aug 05, 2024 | 12.90 | 13.11 | 12.47 | 12.58 | 347,941 | -0.96(-7.09%) |
Aug 02, 2024 | 13.33 | 13.65 | 13.13 | 13.54 | 231,118 | -0.36(-2.59%) |
Aug 01, 2024 | 14.71 | 14.93 | 13.85 | 13.90 | 304,018 | -0.83(-5.63%) |
Jul 31, 2024 | 14.99 | 15.32 | 14.52 | 14.73 | 287,674 | -0.26(-1.73%) |
Jul 30, 2024 | 14.27 | 15.84 | 13.25 | 14.99 | 305,726 | -1.27(-7.81%) |
Jul 29, 2024 | 16.70 | 16.74 | 16.23 | 16.26 | 146,349 | -0.41(-2.46%) |
Jul 26, 2024 | 16.84 | 17.16 | 16.40 | 16.67 | 199,610 | +0.06(+0.36%) |
Jul 25, 2024 | 15.93 | 16.70 | 15.76 | 16.61 | 312,417 | +0.56(+3.49%) |
Jul 24, 2024 | 16.08 | 16.40 | 16.03 | 16.05 | 179,341 | -0.15(-0.93%) |
Jul 23, 2024 | 15.45 | 16.28 | 15.45 | 16.20 | 146,577 | +0.59(+3.78%) |
Jul 22, 2024 | 14.99 | 15.66 | 14.95 | 15.61 | 111,348 | +0.52(+3.45%) |
Jul 19, 2024 | 15.02 | 15.43 | 14.98 | 15.09 | 108,683 | +0.07(+0.47%) |
Jul 18, 2024 | 15.22 | 15.67 | 14.90 | 15.02 | 251,743 | -0.56(-3.59%) |
Jul 17, 2024 | 14.99 | 15.65 | 14.99 | 15.58 | 193,400 | +0.28(+1.83%) |
Jul 16, 2024 | 14.61 | 15.33 | 14.61 | 15.30 | 188,780 | +0.77(+5.30%) |
Jul 15, 2024 | 14.06 | 14.57 | 14.03 | 14.53 | 229,193 | +0.72(+5.21%) |
Jul 12, 2024 | 14.11 | 14.15 | 13.75 | 13.81 | 189,423 | -0.10(-0.72%) |
Jul 11, 2024 | 13.55 | 14.13 | 13.12 | 13.91 | 225,209 | +0.75(+5.70%) |
Jul 10, 2024 | 12.70 | 13.17 | 12.70 | 13.16 | 154,938 | +0.43(+3.38%) |
Jul 09, 2024 | 12.64 | 12.76 | 12.56 | 12.73 | 142,860 | +0.05(+0.39%) |
Jul 08, 2024 | 12.68 | 12.84 | 12.50 | 12.68 | 164,133 | +0.17(+1.36%) |
Jul 05, 2024 | 12.68 | 12.79 | 12.46 | 12.51 | 179,472 | -0.26(-2.04%) |
Jul 03, 2024 | 13.17 | 13.17 | 12.75 | 12.77 | 103,709 | -0.42(-3.18%) |
Jul 02, 2024 | 13.04 | 13.28 | 13.04 | 13.19 | 74,351 | +0.14(+1.07%) |