Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 13.60 | 13.70 | 13.55 | 13.67 | 350,079 | +0.18(+1.33%) |
Sep 18, 2024 | 13.54 | 13.61 | 13.39 | 13.49 | 548,199 | -0.11(-0.81%) |
Sep 17, 2024 | 13.80 | 13.81 | 13.60 | 13.60 | 449,401 | -0.37(-2.65%) |
Sep 16, 2024 | 13.94 | 13.98 | 13.89 | 13.97 | 318,562 | +0.07(+0.50%) |
Sep 13, 2024 | 13.88 | 13.99 | 13.86 | 13.90 | 332,556 | +0.12(+0.87%) |
Sep 12, 2024 | 13.62 | 13.79 | 13.62 | 13.78 | 337,484 | +0.13(+0.95%) |
Sep 11, 2024 | 13.69 | 13.69 | 13.54 | 13.65 | 254,666 | -0.08(-0.58%) |
Sep 10, 2024 | 13.64 | 13.74 | 13.61 | 13.73 | 341,506 | -0.07(-0.51%) |
Sep 09, 2024 | 13.88 | 13.91 | 13.79 | 13.80 | 406,222 | -0.21(-1.50%) |
Sep 06, 2024 | 14.18 | 14.20 | 14.00 | 14.01 | 344,712 | -0.04(-0.28%) |
Sep 05, 2024 | 14.08 | 14.11 | 14.04 | 14.05 | 283,276 | +0.08(+0.57%) |
Sep 04, 2024 | 13.88 | 14.03 | 13.87 | 13.97 | 269,196 | +0.04(+0.29%) |
Sep 03, 2024 | 13.96 | 13.98 | 13.91 | 13.93 | 350,896 | +0.05(+0.36%) |
Aug 30, 2024 | 13.79 | 13.88 | 13.75 | 13.88 | 259,691 | +0.11(+0.80%) |
Aug 29, 2024 | 13.81 | 13.84 | 13.76 | 13.77 | 235,904 | +0.06(+0.44%) |
Aug 28, 2024 | 13.70 | 13.74 | 13.68 | 13.71 | 224,215 | -0.02(-0.15%) |
Aug 27, 2024 | 13.69 | 13.76 | 13.69 | 13.73 | 192,363 | +0.03(+0.22%) |
Aug 26, 2024 | 13.73 | 13.82 | 13.69 | 13.70 | 166,277 | -0.05(-0.36%) |
Aug 23, 2024 | 13.69 | 13.82 | 13.65 | 13.75 | 307,259 | +0.18(+1.33%) |
Aug 22, 2024 | 13.62 | 13.63 | 13.56 | 13.57 | 192,015 | -0.01(-0.07%) |
Aug 21, 2024 | 13.45 | 13.60 | 13.40 | 13.58 | 231,439 | +0.10(+0.74%) |
Aug 20, 2024 | 13.46 | 13.49 | 13.40 | 13.48 | 247,789 | -0.05(-0.37%) |
Aug 19, 2024 | 13.47 | 13.56 | 13.47 | 13.53 | 219,108 | +0.07(+0.52%) |
Aug 16, 2024 | 13.43 | 13.47 | 13.42 | 13.46 | 145,665 | +0.05(+0.37%) |
Aug 15, 2024 | 13.36 | 13.45 | 13.36 | 13.41 | 167,117 | +0.17(+1.28%) |
Aug 14, 2024 | 13.11 | 13.26 | 13.11 | 13.24 | 278,037 | -0.06(-0.45%) |
Aug 13, 2024 | 13.22 | 13.30 | 13.19 | 13.30 | 197,072 | +0.14(+1.06%) |
Aug 12, 2024 | 13.16 | 13.21 | 13.13 | 13.16 | 227,411 | -0.11(-0.83%) |
Aug 09, 2024 | 13.25 | 13.29 | 13.22 | 13.27 | 336,764 | -0.02(-0.11%) |
Aug 08, 2024 | 13.14 | 13.31 | 13.13 | 13.29 | 556,349 | +0.28(+2.14%) |
Aug 07, 2024 | 13.11 | 13.18 | 13.01 | 13.01 | 649,940 | -0.13(-0.98%) |
Aug 06, 2024 | 13.06 | 13.21 | 13.02 | 13.14 | 1,309,700 | -0.03(-0.23%) |
Aug 05, 2024 | 13.12 | 13.26 | 13.11 | 13.17 | 458,367 | -0.19(-1.41%) |
Aug 02, 2024 | 13.29 | 13.36 | 13.26 | 13.35 | 413,147 | -0.04(-0.30%) |
Aug 01, 2024 | 13.51 | 13.54 | 13.32 | 13.39 | 508,172 | -0.02(-0.15%) |
Jul 31, 2024 | 13.48 | 13.50 | 13.39 | 13.41 | 450,335 | +0.13(+0.97%) |
Jul 30, 2024 | 13.37 | 13.37 | 13.25 | 13.29 | 316,536 | +0.02(+0.15%) |
Jul 29, 2024 | 13.31 | 13.34 | 13.25 | 13.27 | 349,959 | -0.08(-0.60%) |
Jul 26, 2024 | 13.31 | 13.40 | 13.29 | 13.34 | 538,254 | +0.13(+0.98%) |
Jul 25, 2024 | 13.16 | 13.30 | 13.13 | 13.22 | 336,402 | +0.17(+1.29%) |
Jul 24, 2024 | 13.17 | 13.21 | 13.03 | 13.05 | 375,829 | -0.05(-0.38%) |
Jul 23, 2024 | 13.21 | 13.21 | 13.10 | 13.10 | 372,651 | -0.06(-0.45%) |
Jul 22, 2024 | 13.18 | 13.20 | 13.11 | 13.16 | 279,482 | +0.17(+1.30%) |
Jul 19, 2024 | 13.00 | 13.05 | 12.96 | 12.99 | 265,936 | -0.02(-0.15%) |
Jul 18, 2024 | 13.08 | 13.10 | 12.98 | 13.01 | 427,078 | +0.07(+0.54%) |
Jul 17, 2024 | 12.96 | 13.02 | 12.94 | 12.94 | 278,400 | -0.02(-0.15%) |
Jul 16, 2024 | 12.93 | 12.96 | 12.90 | 12.96 | 326,261 | +0.02(+0.15%) |
Jul 15, 2024 | 12.97 | 13.03 | 12.93 | 12.94 | 326,355 | -0.03(-0.23%) |
Jul 12, 2024 | 12.96 | 13.06 | 12.94 | 12.97 | 393,871 | +0.13(+1.01%) |
Jul 11, 2024 | 12.87 | 12.90 | 12.81 | 12.84 | 342,536 | +0.02(+0.16%) |
Jul 10, 2024 | 12.81 | 12.83 | 12.76 | 12.82 | 166,515 | +0.05(+0.39%) |
Jul 09, 2024 | 12.78 | 12.81 | 12.74 | 12.77 | 307,632 | -0.01(-0.08%) |
Jul 08, 2024 | 12.82 | 12.83 | 12.74 | 12.78 | 331,818 | +0.00(+0.00%) |
Jul 05, 2024 | 12.81 | 12.82 | 12.71 | 12.78 | 491,103 | +0.34(+2.71%) |
Jul 03, 2024 | 12.41 | 12.48 | 12.41 | 12.44 | 123,820 | +0.12(+0.97%) |
Jul 02, 2024 | 12.26 | 12.32 | 12.24 | 12.32 | 237,227 | +0.02(+0.16%) |