Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 13.96 | 14.24 | 13.76 | 13.90 | 136,215 | +0.08(+0.58%) |
Sep 24, 2024 | 14.29 | 14.29 | 13.75 | 13.82 | 85,822 | -0.47(-3.29%) |
Sep 23, 2024 | 14.29 | 14.59 | 14.26 | 14.29 | 115,483 | +0.12(+0.85%) |
Sep 20, 2024 | 14.13 | 14.25 | 13.91 | 14.17 | 451,652 | -0.07(-0.49%) |
Sep 19, 2024 | 14.01 | 14.24 | 13.70 | 14.24 | 203,278 | +0.47(+3.41%) |
Sep 18, 2024 | 14.03 | 14.23 | 13.74 | 13.77 | 91,893 | -0.33(-2.34%) |
Sep 17, 2024 | 14.09 | 14.39 | 14.05 | 14.10 | 99,869 | +0.11(+0.79%) |
Sep 16, 2024 | 13.81 | 14.17 | 13.73 | 13.99 | 129,283 | +0.13(+0.94%) |
Sep 13, 2024 | 13.41 | 13.99 | 13.34 | 13.86 | 217,133 | +0.62(+4.68%) |
Sep 12, 2024 | 13.24 | 13.27 | 13.01 | 13.24 | 115,348 | +0.09(+0.68%) |
Sep 11, 2024 | 13.17 | 13.25 | 12.97 | 13.15 | 68,707 | -0.10(-0.75%) |
Sep 10, 2024 | 13.07 | 13.28 | 12.98 | 13.25 | 76,394 | +0.29(+2.24%) |
Sep 09, 2024 | 13.05 | 13.37 | 12.96 | 12.96 | 133,790 | -0.24(-1.82%) |
Sep 06, 2024 | 13.34 | 13.60 | 12.96 | 13.20 | 131,600 | -0.19(-1.42%) |
Sep 05, 2024 | 13.23 | 13.40 | 13.18 | 13.39 | 67,358 | +0.10(+0.75%) |
Sep 04, 2024 | 13.48 | 13.68 | 13.26 | 13.29 | 50,522 | -0.21(-1.56%) |
Sep 03, 2024 | 13.62 | 13.78 | 13.19 | 13.50 | 173,016 | -0.19(-1.39%) |
Aug 30, 2024 | 13.54 | 13.84 | 13.37 | 13.69 | 153,738 | +0.16(+1.18%) |
Aug 29, 2024 | 13.05 | 13.56 | 13.00 | 13.53 | 108,934 | +0.57(+4.40%) |
Aug 28, 2024 | 13.07 | 13.14 | 12.82 | 12.96 | 80,295 | -0.18(-1.37%) |
Aug 27, 2024 | 13.38 | 13.56 | 13.00 | 13.14 | 112,519 | -0.11(-0.83%) |
Aug 26, 2024 | 13.18 | 13.38 | 13.01 | 13.25 | 107,560 | +0.20(+1.53%) |
Aug 23, 2024 | 12.51 | 13.08 | 12.48 | 13.05 | 138,255 | +0.59(+4.74%) |
Aug 22, 2024 | 12.41 | 12.67 | 12.41 | 12.46 | 95,265 | -0.24(-1.89%) |
Aug 21, 2024 | 12.80 | 12.86 | 12.54 | 12.70 | 123,904 | -0.04(-0.31%) |
Aug 20, 2024 | 13.06 | 13.18 | 12.69 | 12.74 | 68,593 | -0.38(-2.90%) |
Aug 19, 2024 | 12.96 | 13.12 | 12.83 | 13.12 | 124,811 | +0.13(+1.00%) |
Aug 16, 2024 | 12.93 | 13.25 | 12.90 | 12.99 | 189,367 | -0.02(-0.15%) |
Aug 15, 2024 | 12.62 | 13.28 | 12.62 | 13.01 | 102,732 | +0.44(+3.50%) |
Aug 14, 2024 | 12.82 | 12.82 | 12.37 | 12.57 | 109,023 | -0.22(-1.72%) |
Aug 13, 2024 | 13.06 | 13.21 | 12.71 | 12.79 | 169,278 | -0.18(-1.39%) |
Aug 12, 2024 | 13.31 | 13.41 | 12.89 | 12.97 | 135,369 | -0.34(-2.55%) |
Aug 09, 2024 | 13.27 | 13.49 | 13.06 | 13.31 | 139,297 | +0.12(+0.91%) |
Aug 08, 2024 | 13.48 | 13.56 | 12.91 | 13.19 | 154,040 | -0.28(-2.08%) |
Aug 07, 2024 | 13.15 | 14.24 | 13.12 | 13.47 | 293,486 | +0.33(+2.51%) |
Aug 06, 2024 | 12.15 | 13.18 | 11.13 | 13.14 | 455,862 | +1.60(+13.86%) |
Aug 05, 2024 | 11.69 | 11.83 | 11.33 | 11.54 | 235,967 | -0.72(-5.87%) |
Aug 02, 2024 | 12.03 | 12.32 | 11.97 | 12.26 | 183,523 | -0.18(-1.45%) |
Aug 01, 2024 | 12.79 | 12.93 | 12.29 | 12.44 | 138,340 | -0.33(-2.58%) |
Jul 31, 2024 | 12.75 | 13.13 | 12.50 | 12.77 | 142,046 | +0.00(+0.00%) |
Jul 30, 2024 | 12.51 | 12.82 | 12.47 | 12.77 | 119,440 | +0.32(+2.57%) |
Jul 29, 2024 | 12.71 | 12.78 | 12.37 | 12.45 | 87,015 | -0.23(-1.81%) |
Jul 26, 2024 | 13.02 | 13.02 | 12.52 | 12.68 | 136,616 | -0.23(-1.78%) |
Jul 25, 2024 | 12.95 | 13.14 | 12.81 | 12.91 | 185,477 | +0.03(+0.23%) |
Jul 24, 2024 | 12.86 | 13.15 | 12.81 | 12.88 | 173,679 | -0.06(-0.46%) |
Jul 23, 2024 | 12.60 | 12.95 | 12.56 | 12.94 | 156,649 | +0.26(+2.05%) |
Jul 22, 2024 | 12.48 | 12.71 | 12.28 | 12.68 | 128,281 | +0.30(+2.42%) |
Jul 19, 2024 | 12.35 | 12.45 | 12.18 | 12.38 | 114,815 | +0.07(+0.57%) |
Jul 18, 2024 | 12.60 | 12.78 | 12.23 | 12.31 | 142,215 | -0.39(-3.07%) |
Jul 17, 2024 | 12.69 | 12.91 | 12.47 | 12.70 | 188,245 | -0.05(-0.39%) |
Jul 16, 2024 | 12.52 | 12.92 | 12.52 | 12.75 | 282,834 | +0.31(+2.49%) |
Jul 15, 2024 | 12.06 | 12.45 | 12.02 | 12.44 | 293,675 | +0.42(+3.49%) |
Jul 12, 2024 | 11.95 | 12.32 | 11.95 | 12.02 | 209,942 | +0.22(+1.86%) |
Jul 11, 2024 | 11.64 | 12.01 | 11.64 | 11.80 | 431,202 | +0.30(+2.61%) |
Jul 10, 2024 | 11.63 | 11.63 | 11.19 | 11.50 | 577,204 | -0.06(-0.52%) |
Jul 09, 2024 | 11.48 | 11.68 | 11.34 | 11.56 | 414,324 | +0.02(+0.17%) |
Jul 08, 2024 | 11.40 | 11.67 | 11.39 | 11.54 | 409,853 | +0.25(+2.21%) |
Jul 05, 2024 | 11.37 | 11.42 | 11.12 | 11.29 | 435,631 | -0.14(-1.22%) |
Jul 03, 2024 | 11.38 | 11.51 | 11.20 | 11.43 | 311,047 | +0.11(+0.97%) |
Jul 02, 2024 | 11.40 | 11.54 | 11.29 | 11.32 | 283,229 | -0.09(-0.79%) |