Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 15.33 | 16.09 | 15.16 | 15.52 | 55,395 | +0.19(+1.24%) |
Sep 26, 2024 | 15.57 | 15.88 | 15.31 | 15.33 | 83,863 | -0.09(-0.58%) |
Sep 25, 2024 | 15.59 | 15.59 | 15.15 | 15.42 | 135,451 | -0.08(-0.52%) |
Sep 24, 2024 | 15.63 | 15.90 | 15.42 | 15.50 | 104,163 | -0.17(-1.08%) |
Sep 23, 2024 | 16.34 | 16.50 | 15.62 | 15.67 | 119,772 | -0.61(-3.75%) |
Sep 20, 2024 | 17.39 | 17.39 | 16.23 | 16.28 | 302,024 | -1.21(-6.92%) |
Sep 19, 2024 | 17.22 | 17.60 | 16.77 | 17.49 | 56,246 | +0.50(+2.94%) |
Sep 18, 2024 | 17.13 | 17.48 | 16.99 | 16.99 | 72,151 | -0.23(-1.34%) |
Sep 17, 2024 | 17.66 | 17.79 | 17.09 | 17.22 | 83,776 | -0.21(-1.20%) |
Sep 16, 2024 | 16.43 | 17.74 | 16.35 | 17.43 | 187,199 | +1.02(+6.22%) |
Sep 13, 2024 | 15.36 | 16.57 | 15.24 | 16.41 | 166,989 | +1.33(+8.82%) |
Sep 12, 2024 | 14.96 | 15.35 | 14.51 | 15.08 | 173,744 | +0.08(+0.53%) |
Sep 11, 2024 | 15.50 | 15.63 | 14.98 | 15.00 | 110,339 | -0.18(-1.19%) |
Sep 10, 2024 | 15.18 | 15.29 | 15.00 | 15.18 | 72,666 | -0.02(-0.13%) |
Sep 09, 2024 | 15.24 | 15.73 | 15.01 | 15.20 | 126,369 | +0.14(+0.93%) |
Sep 06, 2024 | 16.09 | 16.34 | 15.05 | 15.06 | 119,281 | -0.98(-6.11%) |
Sep 05, 2024 | 15.98 | 16.09 | 15.67 | 16.04 | 78,045 | +0.00(+0.00%) |
Sep 04, 2024 | 16.17 | 16.30 | 15.55 | 16.04 | 117,539 | +0.09(+0.56%) |
Sep 03, 2024 | 14.65 | 16.49 | 14.65 | 15.95 | 290,343 | +1.39(+9.55%) |
Aug 30, 2024 | 14.06 | 14.67 | 13.95 | 14.56 | 146,381 | +0.65(+4.67%) |
Aug 29, 2024 | 14.09 | 14.24 | 13.90 | 13.91 | 61,490 | -0.05(-0.36%) |
Aug 28, 2024 | 14.21 | 14.21 | 13.69 | 13.96 | 81,058 | -0.23(-1.62%) |
Aug 27, 2024 | 14.29 | 14.34 | 13.79 | 14.19 | 96,330 | +0.26(+1.87%) |
Aug 26, 2024 | 13.49 | 14.08 | 13.34 | 13.93 | 121,010 | +0.59(+4.42%) |
Aug 23, 2024 | 13.92 | 14.35 | 12.93 | 13.34 | 281,842 | +0.35(+2.69%) |
Aug 22, 2024 | 13.00 | 13.08 | 12.68 | 12.99 | 34,815 | -0.06(-0.46%) |
Aug 21, 2024 | 13.00 | 13.22 | 12.82 | 13.05 | 54,306 | +0.14(+1.08%) |
Aug 20, 2024 | 12.94 | 13.14 | 12.55 | 12.91 | 79,527 | -0.04(-0.31%) |
Aug 19, 2024 | 13.08 | 13.08 | 12.54 | 12.95 | 68,055 | +0.49(+3.93%) |
Aug 16, 2024 | 12.38 | 12.56 | 12.08 | 12.46 | 40,299 | +0.07(+0.52%) |
Aug 15, 2024 | 11.53 | 12.41 | 11.47 | 12.39 | 49,837 | +1.11(+9.79%) |
Aug 14, 2024 | 11.27 | 11.60 | 11.16 | 11.29 | 47,128 | -0.01(-0.09%) |
Aug 13, 2024 | 11.24 | 11.62 | 11.01 | 11.30 | 56,150 | +0.05(+0.44%) |
Aug 12, 2024 | 11.48 | 11.72 | 10.80 | 11.25 | 85,525 | +0.21(+1.90%) |
Aug 09, 2024 | 11.41 | 11.46 | 10.99 | 11.04 | 74,494 | -0.40(-3.50%) |
Aug 08, 2024 | 12.00 | 12.00 | 11.31 | 11.44 | 86,329 | -0.02(-0.17%) |
Aug 07, 2024 | 12.10 | 12.10 | 11.41 | 11.46 | 114,322 | -0.41(-3.45%) |
Aug 06, 2024 | 12.65 | 13.87 | 11.64 | 11.87 | 292,222 | -0.57(-4.58%) |
Aug 05, 2024 | 13.67 | 13.88 | 12.39 | 12.44 | 112,228 | -1.79(-12.58%) |
Aug 02, 2024 | 14.21 | 14.37 | 13.82 | 14.23 | 48,492 | -0.34(-2.33%) |
Aug 01, 2024 | 14.60 | 14.96 | 14.50 | 14.57 | 65,133 | +0.06(+0.41%) |
Jul 31, 2024 | 14.23 | 14.69 | 13.62 | 14.51 | 122,640 | +0.23(+1.61%) |
Jul 30, 2024 | 14.43 | 14.50 | 13.87 | 14.28 | 86,159 | -0.02(-0.14%) |
Jul 29, 2024 | 13.83 | 14.39 | 13.69 | 14.30 | 61,396 | +0.57(+4.15%) |
Jul 26, 2024 | 13.53 | 13.79 | 13.26 | 13.73 | 25,072 | +0.30(+2.23%) |
Jul 25, 2024 | 13.44 | 13.78 | 13.24 | 13.43 | 35,969 | -0.02(-0.15%) |
Jul 24, 2024 | 13.99 | 14.48 | 13.15 | 13.45 | 112,284 | -0.80(-5.61%) |
Jul 23, 2024 | 13.34 | 14.37 | 13.13 | 14.25 | 120,862 | +0.76(+5.63%) |
Jul 22, 2024 | 12.86 | 13.56 | 12.76 | 13.49 | 60,847 | +0.61(+4.74%) |
Jul 19, 2024 | 13.01 | 13.02 | 12.84 | 12.88 | 49,836 | -0.10(-0.77%) |
Jul 18, 2024 | 13.80 | 13.87 | 12.96 | 12.98 | 186,074 | -0.93(-6.69%) |
Jul 17, 2024 | 14.20 | 14.47 | 13.54 | 13.91 | 78,156 | -0.50(-3.47%) |
Jul 16, 2024 | 13.76 | 14.50 | 13.76 | 14.41 | 194,420 | +0.55(+3.97%) |
Jul 15, 2024 | 13.50 | 14.01 | 13.14 | 13.86 | 170,989 | +0.57(+4.29%) |
Jul 12, 2024 | 13.38 | 13.60 | 12.80 | 13.29 | 53,283 | +0.04(+0.30%) |
Jul 11, 2024 | 13.22 | 13.40 | 13.00 | 13.25 | 79,502 | +0.28(+2.16%) |
Jul 10, 2024 | 12.99 | 13.11 | 12.84 | 12.97 | 95,367 | -0.05(-0.38%) |
Jul 09, 2024 | 13.47 | 13.56 | 12.90 | 13.02 | 185,137 | -0.59(-4.34%) |
Jul 08, 2024 | 12.92 | 14.32 | 12.92 | 13.61 | 136,977 | +0.72(+5.59%) |
Jul 05, 2024 | 13.23 | 13.87 | 12.61 | 12.89 | 221,790 | -0.55(-4.09%) |
Jul 03, 2024 | 13.55 | 13.85 | 12.95 | 13.44 | 81,644 | -0.12(-0.88%) |
Jul 02, 2024 | 13.78 | 14.30 | 13.33 | 13.56 | 173,880 | -0.18(-1.31%) |