Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 16, 2024 | 14.31 | 14.54 | 14.26 | 14.43 | 1,878,329 | +0.14(+0.98%) |
Sep 13, 2024 | 14.07 | 14.31 | 14.03 | 14.29 | 1,468,417 | +0.36(+2.58%) |
Sep 12, 2024 | 13.88 | 14.00 | 13.60 | 13.93 | 2,060,315 | +0.06(+0.43%) |
Sep 11, 2024 | 14.10 | 14.17 | 13.63 | 13.87 | 1,551,502 | -0.32(-2.26%) |
Sep 10, 2024 | 14.03 | 14.21 | 13.66 | 14.19 | 2,234,258 | +0.14(+1.00%) |
Sep 09, 2024 | 13.67 | 14.14 | 13.55 | 14.05 | 4,546,686 | +0.56(+4.15%) |
Sep 06, 2024 | 13.58 | 13.75 | 13.45 | 13.49 | 1,587,809 | -0.24(-1.75%) |
Sep 05, 2024 | 14.26 | 14.28 | 13.72 | 13.73 | 2,135,869 | -0.42(-2.97%) |
Sep 04, 2024 | 13.97 | 14.21 | 13.91 | 14.15 | 3,164,254 | +0.14(+1.00%) |
Sep 03, 2024 | 13.65 | 14.02 | 13.63 | 14.01 | 1,910,765 | +0.13(+0.94%) |
Aug 30, 2024 | 13.79 | 13.89 | 13.62 | 13.88 | 3,993,558 | +0.12(+0.87%) |
Aug 29, 2024 | 14.08 | 14.08 | 13.71 | 13.76 | 2,442,648 | -0.21(-1.50%) |
Aug 28, 2024 | 14.12 | 14.21 | 13.89 | 13.97 | 1,607,405 | -0.25(-1.76%) |
Aug 27, 2024 | 14.35 | 14.42 | 14.13 | 14.22 | 1,415,823 | -0.19(-1.32%) |
Aug 26, 2024 | 14.13 | 14.47 | 14.05 | 14.41 | 1,608,289 | +0.38(+2.71%) |
Aug 23, 2024 | 13.65 | 14.05 | 13.64 | 14.03 | 1,988,488 | +0.46(+3.39%) |
Aug 22, 2024 | 13.72 | 13.80 | 13.51 | 13.57 | 1,672,220 | -0.06(-0.44%) |
Aug 21, 2024 | 13.77 | 13.83 | 13.53 | 13.63 | 3,215,126 | -0.08(-0.58%) |
Aug 20, 2024 | 13.84 | 13.96 | 13.70 | 13.71 | 1,627,536 | -0.27(-1.93%) |
Aug 19, 2024 | 13.76 | 14.11 | 13.76 | 13.98 | 1,268,695 | +0.26(+1.90%) |
Aug 16, 2024 | 13.55 | 13.86 | 13.55 | 13.72 | 2,428,470 | +0.16(+1.18%) |
Aug 15, 2024 | 13.72 | 13.80 | 13.49 | 13.56 | 1,960,598 | +0.17(+1.27%) |
Aug 14, 2024 | 13.82 | 13.86 | 13.37 | 13.39 | 1,838,838 | -0.41(-2.97%) |
Aug 13, 2024 | 13.61 | 13.90 | 13.53 | 13.80 | 1,795,877 | +0.33(+2.45%) |
Aug 12, 2024 | 13.68 | 13.70 | 13.41 | 13.47 | 1,748,774 | -0.23(-1.68%) |
Aug 09, 2024 | 13.83 | 13.96 | 13.65 | 13.70 | 1,447,418 | -0.07(-0.51%) |
Aug 08, 2024 | 14.28 | 14.34 | 13.76 | 13.77 | 1,692,511 | -0.52(-3.64%) |
Aug 07, 2024 | 14.67 | 14.85 | 14.06 | 14.29 | 1,617,342 | -0.23(-1.58%) |
Aug 06, 2024 | 14.27 | 14.73 | 14.22 | 14.52 | 1,995,464 | +0.16(+1.11%) |
Aug 05, 2024 | 14.62 | 14.64 | 14.19 | 14.36 | 1,935,682 | -0.74(-4.90%) |
Aug 02, 2024 | 15.27 | 15.45 | 15.05 | 15.10 | 1,360,355 | -0.47(-3.02%) |
Aug 01, 2024 | 15.97 | 16.14 | 15.48 | 15.57 | 1,424,345 | -0.36(-2.26%) |
Jul 31, 2024 | 15.93 | 16.24 | 15.79 | 15.93 | 2,192,278 | -0.01(-0.06%) |
Jul 30, 2024 | 15.93 | 16.03 | 15.82 | 15.94 | 1,745,981 | +0.04(+0.25%) |
Jul 29, 2024 | 16.32 | 16.39 | 15.73 | 15.90 | 1,694,871 | -0.34(-2.09%) |
Jul 26, 2024 | 16.19 | 16.36 | 16.07 | 16.24 | 1,266,048 | +0.22(+1.37%) |
Jul 25, 2024 | 15.65 | 16.09 | 15.60 | 16.02 | 1,499,854 | +0.41(+2.63%) |
Jul 24, 2024 | 15.84 | 16.00 | 15.61 | 15.61 | 1,156,096 | -0.24(-1.51%) |
Jul 23, 2024 | 15.65 | 15.96 | 15.54 | 15.85 | 1,638,946 | +0.07(+0.44%) |
Jul 22, 2024 | 15.50 | 15.83 | 15.38 | 15.78 | 1,892,082 | +0.26(+1.68%) |
Jul 19, 2024 | 15.67 | 15.70 | 15.27 | 15.52 | 2,271,575 | -0.23(-1.46%) |
Jul 18, 2024 | 16.24 | 16.56 | 15.74 | 15.75 | 2,245,631 | -0.52(-3.20%) |
Jul 17, 2024 | 15.97 | 16.30 | 15.96 | 16.27 | 2,148,270 | +0.25(+1.56%) |
Jul 16, 2024 | 15.50 | 16.03 | 15.43 | 16.02 | 2,219,324 | +0.55(+3.56%) |
Jul 15, 2024 | 15.07 | 15.52 | 15.02 | 15.47 | 2,204,399 | +0.52(+3.48%) |
Jul 12, 2024 | 14.83 | 15.09 | 14.78 | 14.95 | 2,088,957 | +0.25(+1.70%) |
Jul 11, 2024 | 14.40 | 14.74 | 14.36 | 14.70 | 2,018,309 | +0.47(+3.30%) |
Jul 10, 2024 | 13.98 | 14.32 | 13.98 | 14.23 | 1,352,788 | +0.35(+2.52%) |
Jul 09, 2024 | 13.73 | 13.96 | 13.70 | 13.88 | 1,612,920 | +0.13(+0.95%) |
Jul 08, 2024 | 13.98 | 14.09 | 13.74 | 13.75 | 1,562,868 | -0.13(-0.94%) |
Jul 05, 2024 | 13.93 | 14.05 | 13.82 | 13.88 | 1,211,541 | -0.12(-0.86%) |
Jul 03, 2024 | 13.73 | 14.02 | 13.67 | 14.00 | 941,112 | +0.36(+2.64%) |
Jul 02, 2024 | 13.91 | 13.91 | 13.61 | 13.64 | 2,275,845 | -0.25(-1.80%) |