Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 14.18 | 14.24 | 14.11 | 14.17 | 6,856 | +0.15(+1.07%) |
Sep 25, 2024 | 14.23 | 14.23 | 13.90 | 14.02 | 7,611 | -0.12(-0.85%) |
Sep 24, 2024 | 14.03 | 14.14 | 14.03 | 14.14 | 4,762 | -0.06(-0.42%) |
Sep 23, 2024 | 14.00 | 14.20 | 13.95 | 14.20 | 6,611 | +0.20(+1.43%) |
Sep 20, 2024 | 13.85 | 14.00 | 13.80 | 14.00 | 8,506 | +0.15(+1.08%) |
Sep 19, 2024 | 13.91 | 13.91 | 13.80 | 13.85 | 13,120 | +0.10(+0.73%) |
Sep 18, 2024 | 13.51 | 13.90 | 13.51 | 13.75 | 10,414 | -0.03(-0.22%) |
Sep 17, 2024 | 13.85 | 13.88 | 13.71 | 13.78 | 16,186 | -0.12(-0.86%) |
Sep 16, 2024 | 13.82 | 13.90 | 13.68 | 13.90 | 5,358 | +0.22(+1.61%) |
Sep 13, 2024 | 13.90 | 13.90 | 13.60 | 13.68 | 4,621 | -0.04(-0.29%) |
Sep 12, 2024 | 13.69 | 13.87 | 13.67 | 13.72 | 9,517 | -0.06(-0.44%) |
Sep 11, 2024 | 13.70 | 13.80 | 13.63 | 13.78 | 3,454 | -0.02(-0.14%) |
Sep 10, 2024 | 13.69 | 13.80 | 13.20 | 13.80 | 23,448 | +0.31(+2.30%) |
Sep 09, 2024 | 13.45 | 13.53 | 13.35 | 13.49 | 7,419 | -0.18(-1.32%) |
Sep 06, 2024 | 13.62 | 13.70 | 13.48 | 13.67 | 6,830 | +0.12(+0.89%) |
Sep 05, 2024 | 13.52 | 13.79 | 13.50 | 13.55 | 4,036 | -0.15(-1.09%) |
Sep 04, 2024 | 13.55 | 13.78 | 13.55 | 13.70 | 3,082 | +0.20(+1.48%) |
Sep 03, 2024 | 13.69 | 13.69 | 13.50 | 13.50 | 7,812 | -0.20(-1.46%) |
Aug 30, 2024 | 13.70 | 0 | +0.04(+0.29%) | |||
Aug 29, 2024 | 13.68 | 13.68 | 13.44 | 13.66 | 7,548 | -0.01(-0.07%) |
Aug 28, 2024 | 13.55 | 13.70 | 13.55 | 13.67 | 13,367 | +0.04(+0.29%) |
Aug 27, 2024 | 13.60 | 13.64 | 13.54 | 13.63 | 11,252 | +0.06(+0.44%) |
Aug 26, 2024 | 13.60 | 13.60 | 13.50 | 13.57 | 8,066 | +0.07(+0.52%) |
Aug 23, 2024 | 13.20 | 13.56 | 13.20 | 13.50 | 10,885 | +0.31(+2.35%) |
Aug 22, 2024 | 13.20 | 13.32 | 13.17 | 13.19 | 11,281 | -0.01(-0.08%) |
Aug 21, 2024 | 13.11 | 13.38 | 13.11 | 13.20 | 4,678 | -0.12(-0.90%) |
Aug 20, 2024 | 13.25 | 13.35 | 13.14 | 13.32 | 7,552 | +0.15(+1.14%) |
Aug 19, 2024 | 13.20 | 13.29 | 13.10 | 13.17 | 4,545 | +0.11(+0.84%) |
Aug 16, 2024 | 13.18 | 13.18 | 12.96 | 13.06 | 6,320 | -0.12(-0.91%) |
Aug 15, 2024 | 13.34 | 13.34 | 13.11 | 13.18 | 10,240 | -0.10(-0.75%) |
Aug 14, 2024 | 13.22 | 13.40 | 13.22 | 13.28 | 2,267 | +0.17(+1.30%) |
Aug 13, 2024 | 13.19 | 13.45 | 13.02 | 13.11 | 16,943 | +0.63(+5.05%) |
Aug 12, 2024 | 12.36 | 12.69 | 12.36 | 12.48 | 1,821 | +0.06(+0.48%) |
Aug 09, 2024 | 12.41 | 12.53 | 12.41 | 12.42 | 1,092 | -0.26(-2.05%) |
Aug 08, 2024 | 12.22 | 12.74 | 12.22 | 12.68 | 10,601 | +0.40(+3.26%) |
Aug 07, 2024 | 12.58 | 12.60 | 12.25 | 12.28 | 19,111 | -0.06(-0.49%) |
Aug 06, 2024 | 12.39 | 12.49 | 12.29 | 12.34 | 13,543 | -0.22(-1.75%) |
Aug 02, 2024 | 12.56 | 0 | -0.04(-0.32%) | |||
Aug 01, 2024 | 13.06 | 13.06 | 12.55 | 12.60 | 15,338 | -0.46(-3.52%) |
Jul 31, 2024 | 12.99 | 13.25 | 12.92 | 13.06 | 6,128 | -0.04(-0.31%) |
Jul 30, 2024 | 13.32 | 13.32 | 13.09 | 13.10 | 5,248 | +0.07(+0.54%) |
Jul 29, 2024 | 12.72 | 13.13 | 12.72 | 13.03 | 5,658 | -0.15(-1.14%) |
Jul 26, 2024 | 12.79 | 13.18 | 12.71 | 13.18 | 11,692 | +0.43(+3.37%) |
Jul 25, 2024 | 12.65 | 12.77 | 12.65 | 12.75 | 4,411 | +0.08(+0.63%) |
Jul 24, 2024 | 12.60 | 12.67 | 12.60 | 12.67 | 244 | +0.03(+0.24%) |
Jul 23, 2024 | 12.63 | 12.71 | 12.58 | 12.64 | 11,603 | +0.01(+0.08%) |
Jul 22, 2024 | 12.26 | 12.67 | 12.26 | 12.63 | 6,199 | +0.29(+2.35%) |
Jul 19, 2024 | 12.50 | 12.50 | 12.25 | 12.34 | 7,079 | -0.16(-1.28%) |
Jul 18, 2024 | 12.54 | 12.57 | 12.50 | 12.50 | 2,957 | +0.09(+0.73%) |
Jul 17, 2024 | 12.50 | 12.51 | 12.41 | 12.41 | 4,290 | -0.05(-0.40%) |
Jul 16, 2024 | 12.36 | 12.50 | 12.36 | 12.46 | 4,730 | +0.03(+0.24%) |
Jul 15, 2024 | 12.25 | 12.44 | 12.24 | 12.43 | 6,650 | +0.17(+1.39%) |
Jul 12, 2024 | 12.47 | 12.47 | 12.20 | 12.26 | 3,780 | +0.06(+0.49%) |
Jul 11, 2024 | 12.75 | 12.75 | 12.15 | 12.20 | 12,260 | +0.00(+0.00%) |
Jul 10, 2024 | 12.21 | 12.30 | 12.20 | 12.20 | 3,554 | +0.01(+0.08%) |
Jul 09, 2024 | 12.17 | 12.27 | 12.17 | 12.19 | 7,056 | -0.09(-0.73%) |
Jul 08, 2024 | 12.21 | 12.42 | 12.21 | 12.28 | 7,544 | +0.08(+0.66%) |
Jul 05, 2024 | 12.26 | 12.30 | 12.20 | 12.20 | 6,916 | -0.18(-1.45%) |
Jul 04, 2024 | 12.75 | 12.75 | 12.38 | 12.38 | 9,410 | -0.01(-0.08%) |
Jul 03, 2024 | 12.45 | 12.50 | 12.39 | 12.39 | 3,780 | -0.01(-0.08%) |