Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 13.98 | 14.17 | 13.98 | 14.08 | 41,006 | +0.19(+1.37%) |
Sep 26, 2024 | 13.78 | 13.89 | 13.71 | 13.89 | 76,078 | +0.45(+3.35%) |
Sep 25, 2024 | 13.68 | 13.68 | 13.44 | 13.44 | 92,193 | -0.31(-2.25%) |
Sep 24, 2024 | 13.63 | 13.75 | 13.63 | 13.75 | 18,643 | +0.28(+2.08%) |
Sep 23, 2024 | 13.48 | 13.53 | 13.42 | 13.47 | 33,679 | -0.01(-0.07%) |
Sep 20, 2024 | 13.60 | 13.64 | 13.41 | 13.48 | 45,717 | -0.28(-2.03%) |
Sep 19, 2024 | 13.72 | 13.76 | 13.65 | 13.76 | 29,681 | +0.35(+2.61%) |
Sep 18, 2024 | 13.51 | 13.77 | 13.41 | 13.41 | 28,211 | -0.09(-0.67%) |
Sep 17, 2024 | 13.42 | 13.58 | 13.42 | 13.50 | 20,088 | +0.16(+1.20%) |
Sep 16, 2024 | 13.33 | 13.37 | 13.23 | 13.34 | 26,657 | +0.05(+0.38%) |
Sep 13, 2024 | 13.20 | 13.32 | 13.20 | 13.29 | 19,415 | +0.16(+1.22%) |
Sep 12, 2024 | 13.11 | 13.18 | 12.99 | 13.13 | 28,929 | +0.01(+0.08%) |
Sep 11, 2024 | 12.81 | 13.12 | 12.77 | 13.12 | 20,461 | +0.48(+3.80%) |
Sep 10, 2024 | 12.60 | 12.64 | 12.45 | 12.64 | 13,742 | -0.05(-0.39%) |
Sep 09, 2024 | 12.70 | 12.78 | 12.68 | 12.69 | 14,020 | +0.06(+0.48%) |
Sep 06, 2024 | 13.01 | 13.01 | 12.62 | 12.63 | 35,059 | -0.45(-3.44%) |
Sep 05, 2024 | 13.13 | 13.18 | 13.03 | 13.08 | 27,685 | +0.02(+0.15%) |
Sep 04, 2024 | 12.99 | 13.17 | 12.99 | 13.06 | 21,794 | -0.04(-0.31%) |
Sep 03, 2024 | 13.41 | 13.41 | 13.02 | 13.10 | 20,606 | -0.39(-2.89%) |
Aug 30, 2024 | 13.51 | 13.54 | 13.42 | 13.49 | 10,838 | +0.06(+0.45%) |
Aug 29, 2024 | 13.41 | 13.55 | 13.40 | 13.43 | 33,905 | +0.03(+0.22%) |
Aug 28, 2024 | 13.54 | 13.54 | 13.29 | 13.40 | 34,389 | -0.19(-1.40%) |
Aug 27, 2024 | 13.63 | 13.63 | 13.53 | 13.59 | 22,607 | -0.03(-0.22%) |
Aug 26, 2024 | 13.68 | 13.75 | 13.62 | 13.62 | 69,463 | -0.11(-0.77%) |
Aug 23, 2024 | 13.33 | 13.73 | 13.33 | 13.73 | 20,078 | +0.48(+3.59%) |
Aug 22, 2024 | 13.45 | 13.45 | 13.25 | 13.25 | 17,299 | -0.22(-1.64%) |
Aug 21, 2024 | 13.35 | 13.47 | 13.33 | 13.47 | 17,937 | +0.16(+1.22%) |
Aug 20, 2024 | 13.43 | 13.43 | 13.27 | 13.31 | 24,946 | -0.14(-1.05%) |
Aug 19, 2024 | 13.29 | 13.45 | 13.29 | 13.45 | 37,450 | +0.13(+0.98%) |
Aug 16, 2024 | 13.18 | 13.32 | 13.16 | 13.32 | 74,976 | +0.12(+0.91%) |
Aug 15, 2024 | 13.12 | 13.29 | 13.12 | 13.20 | 28,206 | +0.12(+0.93%) |
Aug 14, 2024 | 13.17 | 13.24 | 13.04 | 13.08 | 11,483 | -0.03(-0.24%) |
Aug 13, 2024 | 12.83 | 13.13 | 12.83 | 13.11 | 19,243 | +0.33(+2.59%) |
Aug 12, 2024 | 12.90 | 12.90 | 12.77 | 12.78 | 25,565 | -0.13(-1.01%) |
Aug 09, 2024 | 12.94 | 12.95 | 12.81 | 12.91 | 61,080 | +0.00(+0.00%) |
Aug 08, 2024 | 12.69 | 12.95 | 12.69 | 12.91 | 35,689 | +0.25(+1.96%) |
Aug 07, 2024 | 12.98 | 13.07 | 12.66 | 12.66 | 26,858 | -0.05(-0.38%) |
Aug 06, 2024 | 12.71 | 12.86 | 12.66 | 12.71 | 37,193 | -0.02(-0.16%) |
Aug 05, 2024 | 12.54 | 12.87 | 12.23 | 12.73 | 40,456 | -0.39(-2.99%) |
Aug 02, 2024 | 13.35 | 13.35 | 13.08 | 13.12 | 16,668 | -0.34(-2.52%) |
Aug 01, 2024 | 13.84 | 13.89 | 13.39 | 13.46 | 33,420 | -0.38(-2.73%) |
Jul 31, 2024 | 13.75 | 14.05 | 13.75 | 13.84 | 32,412 | +0.27(+1.99%) |
Jul 30, 2024 | 13.70 | 13.70 | 13.54 | 13.57 | 13,249 | -0.14(-1.05%) |
Jul 29, 2024 | 13.86 | 13.90 | 13.63 | 13.71 | 21,745 | -0.25(-1.77%) |
Jul 26, 2024 | 13.90 | 14.04 | 13.90 | 13.96 | 21,810 | +0.18(+1.28%) |
Jul 25, 2024 | 13.75 | 13.98 | 13.75 | 13.78 | 45,508 | +0.00(+0.03%) |
Jul 24, 2024 | 14.02 | 14.04 | 13.77 | 13.78 | 31,544 | -0.20(-1.44%) |
Jul 23, 2024 | 13.95 | 14.02 | 13.93 | 13.98 | 69,047 | +0.00(+0.01%) |
Jul 22, 2024 | 13.90 | 14.00 | 13.87 | 13.98 | 15,350 | +0.07(+0.53%) |
Jul 19, 2024 | 14.02 | 14.02 | 13.87 | 13.91 | 21,128 | -0.15(-1.10%) |
Jul 18, 2024 | 14.34 | 14.45 | 14.02 | 14.06 | 28,559 | -0.26(-1.84%) |
Jul 17, 2024 | 14.63 | 14.63 | 14.27 | 14.32 | 20,302 | -0.37(-2.48%) |
Jul 16, 2024 | 14.36 | 14.71 | 14.36 | 14.69 | 25,697 | +0.28(+1.98%) |
Jul 15, 2024 | 14.74 | 14.74 | 14.32 | 14.41 | 28,094 | -0.40(-2.70%) |
Jul 12, 2024 | 14.46 | 14.86 | 14.46 | 14.81 | 32,442 | +0.42(+2.88%) |
Jul 11, 2024 | 14.20 | 14.45 | 14.20 | 14.39 | 26,937 | +0.36(+2.57%) |
Jul 10, 2024 | 13.84 | 14.12 | 13.82 | 14.03 | 17,509 | +0.20(+1.45%) |
Jul 09, 2024 | 13.78 | 13.83 | 13.66 | 13.83 | 24,757 | +0.04(+0.26%) |
Jul 08, 2024 | 13.76 | 13.86 | 13.74 | 13.79 | 18,343 | +0.00(+0.03%) |
Jul 05, 2024 | 13.85 | 13.89 | 13.62 | 13.79 | 22,096 | +0.09(+0.65%) |
Jul 03, 2024 | 13.41 | 13.75 | 13.40 | 13.70 | 13,067 | +0.37(+2.78%) |
Jul 02, 2024 | 13.32 | 13.44 | 13.26 | 13.33 | 38,611 | +0.01(+0.08%) |