Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 14.80 | 15.00 | 14.71 | 15.00 | 15,333 | +0.20(+1.35%) |
Sep 19, 2024 | 14.97 | 15.14 | 14.80 | 14.80 | 12,999 | +0.02(+0.14%) |
Sep 18, 2024 | 14.30 | 14.95 | 14.25 | 14.78 | 29,467 | +0.63(+4.45%) |
Sep 17, 2024 | 14.00 | 14.30 | 14.00 | 14.15 | 11,738 | +0.27(+1.95%) |
Sep 16, 2024 | 13.76 | 14.00 | 13.62 | 13.88 | 6,815 | +0.08(+0.58%) |
Sep 13, 2024 | 13.57 | 13.93 | 13.57 | 13.80 | 5,125 | +0.40(+2.99%) |
Sep 12, 2024 | 13.49 | 13.64 | 13.38 | 13.40 | 14,044 | -0.17(-1.25%) |
Sep 11, 2024 | 13.19 | 13.57 | 13.19 | 13.57 | 12,277 | +0.32(+2.42%) |
Sep 10, 2024 | 13.35 | 13.67 | 13.14 | 13.25 | 7,172 | +0.00(+0.00%) |
Sep 09, 2024 | 13.71 | 13.90 | 13.21 | 13.25 | 16,071 | -0.54(-3.92%) |
Sep 06, 2024 | 13.84 | 13.96 | 13.63 | 13.79 | 8,135 | -0.11(-0.79%) |
Sep 05, 2024 | 13.84 | 14.04 | 13.62 | 13.90 | 9,104 | +0.01(+0.07%) |
Sep 04, 2024 | 13.98 | 14.13 | 13.81 | 13.89 | 12,074 | -0.04(-0.29%) |
Sep 03, 2024 | 14.00 | 14.15 | 13.39 | 13.93 | 7,321 | -0.23(-1.62%) |
Aug 30, 2024 | 13.90 | 14.19 | 13.90 | 14.16 | 18,564 | +0.34(+2.46%) |
Aug 29, 2024 | 13.56 | 13.83 | 13.35 | 13.82 | 19,440 | +0.26(+1.92%) |
Aug 28, 2024 | 13.20 | 13.60 | 13.20 | 13.56 | 37,746 | +0.43(+3.27%) |
Aug 27, 2024 | 13.25 | 13.29 | 13.13 | 13.13 | 8,584 | -0.08(-0.61%) |
Aug 26, 2024 | 13.25 | 13.39 | 13.13 | 13.21 | 19,241 | -0.03(-0.23%) |
Aug 23, 2024 | 12.85 | 13.25 | 12.72 | 13.24 | 25,094 | +0.41(+3.20%) |
Aug 22, 2024 | 12.84 | 12.94 | 12.78 | 12.83 | 10,834 | -0.07(-0.54%) |
Aug 21, 2024 | 12.70 | 12.90 | 12.70 | 12.90 | 7,866 | +0.19(+1.49%) |
Aug 20, 2024 | 12.80 | 12.85 | 12.71 | 12.71 | 46,861 | -0.04(-0.31%) |
Aug 19, 2024 | 12.72 | 12.86 | 12.72 | 12.75 | 5,958 | +0.05(+0.39%) |
Aug 16, 2024 | 12.55 | 12.87 | 12.54 | 12.70 | 9,687 | +0.07(+0.55%) |
Aug 15, 2024 | 12.62 | 12.85 | 12.60 | 12.63 | 17,388 | -0.07(-0.54%) |
Aug 14, 2024 | 12.65 | 12.74 | 12.50 | 12.70 | 47,079 | +0.09(+0.70%) |
Aug 13, 2024 | 12.32 | 12.70 | 12.14 | 12.61 | 9,683 | +0.14(+1.10%) |
Aug 12, 2024 | 12.31 | 12.78 | 12.26 | 12.47 | 15,679 | +0.17(+1.36%) |
Aug 09, 2024 | 12.13 | 12.49 | 12.13 | 12.31 | 10,179 | +0.14(+1.13%) |
Aug 08, 2024 | 12.56 | 12.86 | 11.92 | 12.17 | 47,881 | -0.38(-3.06%) |
Aug 07, 2024 | 12.79 | 12.84 | 12.55 | 12.55 | 9,110 | -0.17(-1.32%) |
Aug 06, 2024 | 12.50 | 12.83 | 12.50 | 12.72 | 9,315 | -0.01(-0.08%) |
Aug 05, 2024 | 12.31 | 12.78 | 12.31 | 12.73 | 15,503 | +0.04(+0.31%) |
Aug 02, 2024 | 12.65 | 12.81 | 12.57 | 12.69 | 27,126 | -0.05(-0.39%) |
Aug 01, 2024 | 12.91 | 13.04 | 12.73 | 12.74 | 19,954 | -0.20(-1.52%) |
Jul 31, 2024 | 13.16 | 13.16 | 12.94 | 12.94 | 18,686 | -0.22(-1.65%) |
Jul 30, 2024 | 13.19 | 13.27 | 13.12 | 13.15 | 5,775 | -0.01(-0.08%) |
Jul 29, 2024 | 13.18 | 13.25 | 13.09 | 13.16 | 7,807 | -0.08(-0.59%) |
Jul 26, 2024 | 13.13 | 13.28 | 13.13 | 13.24 | 6,965 | +0.14(+1.05%) |
Jul 25, 2024 | 12.99 | 13.30 | 12.99 | 13.10 | 6,312 | +0.10(+0.76%) |
Jul 24, 2024 | 13.14 | 13.20 | 13.00 | 13.00 | 11,800 | -0.14(-1.05%) |
Jul 23, 2024 | 13.29 | 13.44 | 13.12 | 13.14 | 21,609 | -0.18(-1.33%) |
Jul 22, 2024 | 13.52 | 13.78 | 13.23 | 13.32 | 17,103 | -0.30(-2.17%) |
Jul 19, 2024 | 13.32 | 13.62 | 13.32 | 13.61 | 8,992 | +0.24(+1.77%) |
Jul 18, 2024 | 13.30 | 13.73 | 13.16 | 13.38 | 13,209 | +0.01(+0.07%) |
Jul 17, 2024 | 13.49 | 13.79 | 13.30 | 13.37 | 30,269 | -0.23(-1.67%) |
Jul 16, 2024 | 13.69 | 14.19 | 13.59 | 13.59 | 18,881 | -0.18(-1.29%) |
Jul 15, 2024 | 14.12 | 14.43 | 13.77 | 13.77 | 36,365 | -0.48(-3.38%) |
Jul 12, 2024 | 13.79 | 14.27 | 13.79 | 14.25 | 25,498 | +0.52(+3.80%) |
Jul 11, 2024 | 13.02 | 13.73 | 13.02 | 13.73 | 52,397 | +0.66(+5.04%) |
Jul 10, 2024 | 13.27 | 13.73 | 13.05 | 13.07 | 56,395 | +0.08(+0.61%) |
Jul 09, 2024 | 13.13 | 13.32 | 12.96 | 12.99 | 17,951 | -0.06(-0.45%) |
Jul 08, 2024 | 13.33 | 13.33 | 13.05 | 13.05 | 15,810 | -0.32(-2.43%) |
Jul 05, 2024 | 13.65 | 13.73 | 13.38 | 13.38 | 19,850 | -0.37(-2.72%) |
Jul 03, 2024 | 13.74 | 13.78 | 13.74 | 13.75 | 2,255 | +0.01(+0.07%) |
Jul 02, 2024 | 13.52 | 13.96 | 13.33 | 13.74 | 40,681 | +0.16(+1.16%) |