Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 13.82 | 13.84 | 13.69 | 13.71 | 930,392 | -0.01(-0.07%) |
Sep 26, 2024 | 13.80 | 13.80 | 13.67 | 13.72 | 693,364 | +0.05(+0.37%) |
Sep 25, 2024 | 13.77 | 13.80 | 13.66 | 13.67 | 1,196,614 | -0.14(-1.01%) |
Sep 24, 2024 | 13.67 | 13.87 | 13.67 | 13.81 | 1,121,703 | +0.16(+1.17%) |
Sep 23, 2024 | 13.97 | 14.00 | 13.64 | 13.65 | 1,249,023 | -0.29(-2.08%) |
Sep 20, 2024 | 14.02 | 14.15 | 13.91 | 13.94 | 3,357,471 | -0.15(-1.06%) |
Sep 19, 2024 | 14.25 | 14.25 | 14.00 | 14.09 | 1,423,337 | +0.01(+0.07%) |
Sep 18, 2024 | 14.15 | 14.24 | 13.99 | 14.08 | 1,128,157 | -0.02(-0.14%) |
Sep 17, 2024 | 14.21 | 14.27 | 14.07 | 14.10 | 1,010,819 | -0.06(-0.42%) |
Sep 16, 2024 | 14.04 | 14.19 | 13.90 | 14.16 | 1,162,231 | +0.14(+1.00%) |
Sep 13, 2024 | 13.94 | 14.02 | 13.85 | 14.02 | 906,533 | +0.19(+1.37%) |
Sep 12, 2024 | 13.72 | 13.85 | 13.63 | 13.83 | 712,561 | +0.17(+1.24%) |
Sep 11, 2024 | 13.75 | 13.75 | 13.55 | 13.66 | 798,869 | -0.17(-1.23%) |
Sep 10, 2024 | 13.73 | 13.86 | 13.72 | 13.83 | 469,324 | +0.09(+0.66%) |
Sep 09, 2024 | 13.79 | 13.82 | 13.68 | 13.74 | 706,696 | -0.03(-0.22%) |
Sep 06, 2024 | 13.85 | 13.90 | 13.72 | 13.77 | 651,414 | -0.09(-0.65%) |
Sep 05, 2024 | 13.96 | 14.10 | 13.85 | 13.86 | 638,849 | -0.10(-0.72%) |
Sep 04, 2024 | 14.06 | 14.18 | 13.94 | 13.96 | 586,003 | -0.10(-0.71%) |
Sep 03, 2024 | 14.10 | 14.13 | 14.00 | 14.06 | 755,095 | -0.10(-0.71%) |
Aug 30, 2024 | 14.10 | 14.18 | 14.02 | 14.16 | 589,006 | +0.10(+0.71%) |
Aug 29, 2024 | 14.07 | 14.10 | 13.96 | 14.06 | 459,639 | +0.07(+0.50%) |
Aug 28, 2024 | 13.90 | 14.03 | 13.90 | 13.99 | 534,151 | +0.09(+0.65%) |
Aug 27, 2024 | 13.95 | 14.02 | 13.89 | 13.90 | 421,166 | -0.06(-0.43%) |
Aug 26, 2024 | 13.96 | 14.07 | 13.92 | 13.96 | 670,415 | +0.10(+0.72%) |
Aug 23, 2024 | 13.71 | 13.90 | 13.69 | 13.86 | 725,267 | +0.22(+1.61%) |
Aug 22, 2024 | 13.74 | 13.77 | 13.63 | 13.64 | 411,557 | -0.08(-0.58%) |
Aug 21, 2024 | 13.72 | 13.75 | 13.64 | 13.72 | 456,669 | +0.06(+0.44%) |
Aug 20, 2024 | 13.69 | 13.74 | 13.64 | 13.66 | 573,497 | -0.08(-0.58%) |
Aug 19, 2024 | 13.70 | 13.75 | 13.67 | 13.74 | 635,601 | +0.13(+0.96%) |
Aug 16, 2024 | 13.65 | 13.69 | 13.57 | 13.61 | 732,215 | +0.11(+0.81%) |
Aug 15, 2024 | 13.58 | 13.58 | 13.39 | 13.50 | 557,394 | +0.06(+0.45%) |
Aug 14, 2024 | 13.44 | 13.44 | 13.31 | 13.44 | 534,578 | +0.06(+0.45%) |
Aug 13, 2024 | 13.35 | 13.44 | 13.27 | 13.38 | 576,503 | +0.12(+0.90%) |
Aug 12, 2024 | 13.48 | 13.48 | 13.21 | 13.26 | 653,916 | -0.19(-1.41%) |
Aug 09, 2024 | 13.45 | 13.48 | 13.29 | 13.45 | 629,963 | +0.03(+0.22%) |
Aug 08, 2024 | 13.37 | 13.46 | 13.29 | 13.42 | 685,695 | +0.19(+1.44%) |
Aug 07, 2024 | 13.35 | 13.57 | 13.22 | 13.23 | 1,351,078 | +0.04(+0.30%) |
Aug 06, 2024 | 12.94 | 13.28 | 12.88 | 13.19 | 1,130,264 | +0.31(+2.41%) |
Aug 05, 2024 | 12.83 | 13.03 | 12.49 | 12.88 | 1,468,979 | -0.34(-2.57%) |
Aug 02, 2024 | 13.05 | 13.28 | 13.04 | 13.22 | 1,059,875 | -0.12(-0.90%) |
Aug 01, 2024 | 13.55 | 13.55 | 13.20 | 13.34 | 1,305,164 | -0.13(-0.97%) |
Jul 31, 2024 | 13.72 | 13.83 | 13.42 | 13.47 | 1,701,439 | -0.31(-2.25%) |
Jul 30, 2024 | 13.75 | 13.79 | 13.65 | 13.78 | 835,857 | +0.10(+0.73%) |
Jul 29, 2024 | 13.80 | 13.88 | 13.64 | 13.68 | 946,972 | -0.07(-0.51%) |
Jul 26, 2024 | 13.65 | 13.76 | 13.57 | 13.75 | 1,050,524 | +0.28(+2.08%) |
Jul 25, 2024 | 13.55 | 13.67 | 13.45 | 13.47 | 775,949 | -0.02(-0.15%) |
Jul 24, 2024 | 13.67 | 13.78 | 13.48 | 13.49 | 1,002,095 | -0.29(-2.10%) |
Jul 23, 2024 | 13.74 | 13.89 | 13.73 | 13.78 | 1,046,946 | -0.03(-0.22%) |
Jul 22, 2024 | 13.72 | 13.82 | 13.68 | 13.81 | 541,039 | +0.13(+0.95%) |
Jul 19, 2024 | 13.75 | 13.88 | 13.61 | 13.68 | 876,893 | -0.10(-0.73%) |
Jul 18, 2024 | 14.06 | 14.15 | 13.76 | 13.78 | 847,874 | -0.32(-2.27%) |
Jul 17, 2024 | 13.97 | 14.20 | 13.90 | 14.10 | 1,252,941 | +0.04(+0.28%) |
Jul 16, 2024 | 13.87 | 14.09 | 13.77 | 14.06 | 1,156,744 | +0.24(+1.74%) |
Jul 15, 2024 | 13.75 | 13.94 | 13.73 | 13.82 | 1,014,699 | +0.12(+0.88%) |
Jul 12, 2024 | 13.43 | 13.77 | 13.43 | 13.70 | 1,438,551 | +0.28(+2.09%) |
Jul 11, 2024 | 13.31 | 13.45 | 13.22 | 13.42 | 1,341,072 | +0.23(+1.74%) |
Jul 10, 2024 | 12.88 | 13.21 | 12.87 | 13.19 | 1,337,778 | +0.38(+2.97%) |
Jul 09, 2024 | 12.72 | 12.88 | 12.64 | 12.81 | 986,510 | +0.05(+0.39%) |
Jul 08, 2024 | 12.60 | 12.79 | 12.57 | 12.76 | 1,589,757 | +0.16(+1.27%) |
Jul 05, 2024 | 12.70 | 12.75 | 12.55 | 12.60 | 1,100,940 | -0.09(-0.71%) |
Jul 03, 2024 | 12.83 | 12.83 | 12.64 | 12.69 | 1,080,533 | -0.04(-0.30%) |
Jul 02, 2024 | 12.60 | 12.83 | 12.54 | 12.73 | 1,570,724 | +0.18(+1.46%) |