Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 14.03 | 14.03 | 13.85 | 13.86 | 5,076 | +0.16(+1.17%) |
Sep 26, 2024 | 13.59 | 14.00 | 13.59 | 13.70 | 31,595 | +0.50(+3.79%) |
Sep 25, 2024 | 13.12 | 13.44 | 13.10 | 13.20 | 23,494 | +0.06(+0.46%) |
Sep 24, 2024 | 12.89 | 13.15 | 12.89 | 13.14 | 3,835 | +0.34(+2.66%) |
Sep 23, 2024 | 12.90 | 13.09 | 12.67 | 12.80 | 21,255 | -0.20(-1.54%) |
Sep 20, 2024 | 12.99 | 13.26 | 12.98 | 13.00 | 31,262 | -0.02(-0.12%) |
Sep 19, 2024 | 13.36 | 13.37 | 13.00 | 13.02 | 22,221 | +0.02(+0.12%) |
Sep 18, 2024 | 13.02 | 13.30 | 13.00 | 13.00 | 22,735 | +0.21(+1.64%) |
Sep 17, 2024 | 12.91 | 13.02 | 12.60 | 12.79 | 5,324 | -0.18(-1.39%) |
Sep 16, 2024 | 13.00 | 13.27 | 12.83 | 12.97 | 11,886 | -0.19(-1.48%) |
Sep 13, 2024 | 13.25 | 13.25 | 13.05 | 13.16 | 2,313 | -0.19(-1.42%) |
Sep 12, 2024 | 13.31 | 13.55 | 13.31 | 13.36 | 4,776 | -0.13(-1.00%) |
Sep 11, 2024 | 13.14 | 13.49 | 13.14 | 13.49 | 4,280 | +0.00(+0.00%) |
Sep 10, 2024 | 13.05 | 13.49 | 13.05 | 13.49 | 9,927 | +0.41(+3.13%) |
Sep 09, 2024 | 13.13 | 13.37 | 13.00 | 13.08 | 8,539 | -0.10(-0.76%) |
Sep 06, 2024 | 13.10 | 13.22 | 13.01 | 13.18 | 5,274 | +0.18(+1.38%) |
Sep 05, 2024 | 13.45 | 13.45 | 13.00 | 13.00 | 5,508 | -0.45(-3.31%) |
Sep 04, 2024 | 13.00 | 13.45 | 12.87 | 13.45 | 15,176 | +0.25(+1.86%) |
Sep 03, 2024 | 12.85 | 13.20 | 12.85 | 13.20 | 25,140 | +0.20(+1.54%) |
Aug 30, 2024 | 13.00 | 13.08 | 12.97 | 13.00 | 11,131 | +0.00(+0.00%) |
Aug 29, 2024 | 12.98 | 13.04 | 12.95 | 13.00 | 13,849 | +0.00(+0.00%) |
Aug 28, 2024 | 12.84 | 13.06 | 12.84 | 13.00 | 24,671 | +0.00(+0.00%) |
Aug 27, 2024 | 12.90 | 13.06 | 12.90 | 13.00 | 48,905 | +0.08(+0.62%) |
Aug 26, 2024 | 13.03 | 13.12 | 12.83 | 12.92 | 21,870 | -0.17(-1.30%) |
Aug 23, 2024 | 13.02 | 13.15 | 13.00 | 13.09 | 2,182 | +0.09(+0.69%) |
Aug 22, 2024 | 13.05 | 13.17 | 13.00 | 13.00 | 30,324 | -0.04(-0.31%) |
Aug 21, 2024 | 12.83 | 13.10 | 12.82 | 13.04 | 7,211 | +0.01(+0.08%) |
Aug 20, 2024 | 12.94 | 13.13 | 12.94 | 13.03 | 20,821 | +0.02(+0.15%) |
Aug 19, 2024 | 12.86 | 13.14 | 12.84 | 13.01 | 57,231 | -0.02(-0.15%) |
Aug 16, 2024 | 13.01 | 13.20 | 12.91 | 13.03 | 32,031 | +0.02(+0.15%) |
Aug 15, 2024 | 13.01 | 13.08 | 12.88 | 13.01 | 33,929 | +0.01(+0.08%) |
Aug 14, 2024 | 12.60 | 13.06 | 12.60 | 13.00 | 73,323 | +0.37(+2.93%) |
Aug 13, 2024 | 12.45 | 12.64 | 12.23 | 12.63 | 15,648 | +0.19(+1.53%) |
Aug 12, 2024 | 12.18 | 12.79 | 12.15 | 12.44 | 37,818 | +0.37(+3.07%) |
Aug 09, 2024 | 12.00 | 12.07 | 11.88 | 12.07 | 6,043 | +0.06(+0.50%) |
Aug 08, 2024 | 11.70 | 12.38 | 11.70 | 12.01 | 21,286 | +0.31(+2.65%) |
Aug 07, 2024 | 11.80 | 11.99 | 11.70 | 11.70 | 25,835 | -0.12(-1.02%) |
Aug 06, 2024 | 11.71 | 11.84 | 11.68 | 11.82 | 23,309 | +0.12(+1.03%) |
Aug 05, 2024 | 11.86 | 11.86 | 11.35 | 11.70 | 57,189 | -0.24(-2.01%) |
Aug 02, 2024 | 12.65 | 12.66 | 11.75 | 11.94 | 82,798 | -0.82(-6.43%) |
Aug 01, 2024 | 12.94 | 13.19 | 12.53 | 12.76 | 34,443 | -0.24(-1.85%) |
Jul 31, 2024 | 13.23 | 13.40 | 12.83 | 13.00 | 26,442 | +0.00(+0.00%) |
Jul 30, 2024 | 13.70 | 13.71 | 12.79 | 13.00 | 143,095 | -0.59(-4.34%) |
Jul 29, 2024 | 14.95 | 14.97 | 13.52 | 13.59 | 178,543 | -2.51(-15.59%) |
Jul 26, 2024 | 15.95 | 16.41 | 15.95 | 16.10 | 23,958 | +0.16(+1.00%) |
Jul 25, 2024 | 15.94 | 15.95 | 15.80 | 15.94 | 956 | +0.26(+1.66%) |
Jul 24, 2024 | 15.75 | 15.95 | 15.60 | 15.68 | 6,730 | -0.20(-1.26%) |
Jul 23, 2024 | 15.70 | 15.95 | 15.38 | 15.88 | 12,009 | +0.18(+1.15%) |
Jul 22, 2024 | 15.81 | 15.84 | 15.42 | 15.70 | 12,623 | -0.16(-1.01%) |
Jul 19, 2024 | 15.64 | 15.89 | 15.64 | 15.86 | 10,525 | -0.07(-0.44%) |
Jul 18, 2024 | 15.46 | 15.94 | 15.46 | 15.93 | 16,318 | +0.17(+1.08%) |
Jul 17, 2024 | 15.78 | 15.78 | 15.46 | 15.76 | 13,367 | -0.19(-1.19%) |
Jul 16, 2024 | 15.90 | 15.95 | 15.82 | 15.95 | 10,271 | +0.05(+0.31%) |
Jul 15, 2024 | 15.85 | 15.96 | 15.81 | 15.90 | 4,189 | +0.10(+0.63%) |
Jul 12, 2024 | 15.48 | 15.81 | 15.48 | 15.80 | 4,398 | +0.26(+1.67%) |
Jul 11, 2024 | 15.23 | 15.62 | 15.23 | 15.54 | 20,646 | +0.32(+2.10%) |
Jul 10, 2024 | 15.27 | 15.29 | 15.10 | 15.22 | 5,969 | -0.18(-1.17%) |
Jul 09, 2024 | 15.38 | 15.40 | 15.31 | 15.40 | 1,810 | -0.08(-0.52%) |
Jul 08, 2024 | 15.34 | 15.49 | 15.32 | 15.48 | 11,493 | -0.01(-0.06%) |
Jul 05, 2024 | 15.42 | 15.50 | 15.29 | 15.49 | 5,761 | +0.25(+1.64%) |
Jul 03, 2024 | 15.50 | 15.50 | 15.01 | 15.24 | 9,975 | +0.00(+0.00%) |
Jul 02, 2024 | 15.20 | 15.49 | 15.10 | 15.24 | 28,850 | +0.05(+0.33%) |