Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 23, 2024 | 13.24 | 13.62 | 13.17 | 13.33 | 829,586 | +0.09(+0.68%) |
Sep 20, 2024 | 12.97 | 13.24 | 12.76 | 13.24 | 2,015,319 | +0.19(+1.46%) |
Sep 19, 2024 | 13.23 | 13.35 | 13.02 | 13.05 | 695,233 | +0.08(+0.62%) |
Sep 18, 2024 | 12.94 | 13.22 | 12.89 | 12.97 | 898,065 | -0.04(-0.31%) |
Sep 17, 2024 | 12.76 | 13.07 | 12.71 | 13.01 | 646,236 | +0.25(+1.96%) |
Sep 16, 2024 | 12.71 | 12.82 | 12.58 | 12.76 | 518,984 | +0.23(+1.84%) |
Sep 13, 2024 | 12.64 | 12.84 | 12.46 | 12.53 | 796,285 | +0.06(+0.48%) |
Sep 12, 2024 | 12.50 | 12.60 | 12.29 | 12.47 | 608,664 | +0.04(+0.32%) |
Sep 11, 2024 | 12.24 | 12.45 | 11.99 | 12.43 | 704,630 | +0.28(+2.30%) |
Sep 10, 2024 | 12.25 | 12.28 | 11.87 | 12.15 | 976,283 | -0.10(-0.82%) |
Sep 09, 2024 | 12.46 | 12.56 | 12.23 | 12.25 | 519,686 | -0.19(-1.53%) |
Sep 06, 2024 | 12.61 | 12.83 | 12.39 | 12.44 | 656,909 | -0.27(-2.12%) |
Sep 05, 2024 | 13.09 | 13.09 | 12.70 | 12.71 | 612,468 | -0.20(-1.55%) |
Sep 04, 2024 | 13.00 | 13.18 | 12.84 | 12.91 | 1,420,482 | -0.18(-1.38%) |
Sep 03, 2024 | 13.50 | 13.58 | 13.04 | 13.09 | 829,538 | -0.78(-5.62%) |
Aug 30, 2024 | 13.87 | 0 | -0.05(-0.36%) | |||
Aug 29, 2024 | 13.79 | 14.02 | 13.79 | 13.92 | 610,484 | +0.23(+1.68%) |
Aug 28, 2024 | 13.63 | 13.75 | 13.54 | 13.69 | 747,091 | +0.01(+0.07%) |
Aug 27, 2024 | 13.84 | 13.87 | 13.63 | 13.68 | 386,687 | -0.28(-2.01%) |
Aug 26, 2024 | 14.09 | 14.15 | 13.78 | 13.96 | 415,279 | +0.14(+1.01%) |
Aug 23, 2024 | 13.70 | 13.88 | 13.64 | 13.82 | 469,292 | +0.23(+1.69%) |
Aug 22, 2024 | 13.67 | 13.73 | 13.53 | 13.59 | 406,524 | -0.04(-0.29%) |
Aug 21, 2024 | 13.68 | 13.76 | 13.51 | 13.63 | 565,577 | -0.02(-0.15%) |
Aug 20, 2024 | 13.92 | 13.93 | 13.60 | 13.65 | 612,461 | -0.30(-2.15%) |
Aug 19, 2024 | 13.97 | 14.20 | 13.90 | 13.95 | 799,878 | -0.03(-0.21%) |
Aug 16, 2024 | 13.96 | 14.17 | 13.92 | 13.98 | 584,895 | -0.15(-1.06%) |
Aug 15, 2024 | 13.98 | 14.30 | 13.98 | 14.13 | 694,193 | +0.21(+1.51%) |
Aug 14, 2024 | 13.99 | 14.08 | 13.83 | 13.92 | 469,446 | -0.05(-0.36%) |
Aug 13, 2024 | 13.99 | 14.00 | 13.79 | 13.97 | 490,340 | -0.09(-0.64%) |
Aug 12, 2024 | 13.74 | 14.13 | 13.72 | 14.06 | 746,887 | +0.45(+3.31%) |
Aug 09, 2024 | 13.64 | 13.64 | 13.46 | 13.61 | 505,576 | -0.03(-0.22%) |
Aug 08, 2024 | 13.36 | 13.74 | 13.32 | 13.64 | 1,257,681 | +0.46(+3.49%) |
Aug 07, 2024 | 13.36 | 13.54 | 13.17 | 13.18 | 1,336,947 | +0.10(+0.76%) |
Aug 06, 2024 | 13.04 | 13.40 | 12.82 | 13.08 | 1,528,024 | +0.02(+0.15%) |
Aug 02, 2024 | 13.06 | 0 | -0.81(-5.84%) | |||
Aug 01, 2024 | 14.59 | 14.60 | 13.65 | 13.87 | 1,979,535 | -0.98(-6.60%) |
Jul 31, 2024 | 14.55 | 14.88 | 14.45 | 14.85 | 792,101 | +0.58(+4.06%) |
Jul 30, 2024 | 14.06 | 14.33 | 14.06 | 14.27 | 733,131 | +0.15(+1.06%) |
Jul 29, 2024 | 14.36 | 14.42 | 13.95 | 14.12 | 996,942 | -0.21(-1.47%) |
Jul 26, 2024 | 14.36 | 14.39 | 14.14 | 14.33 | 810,664 | -0.04(-0.28%) |
Jul 25, 2024 | 14.31 | 14.45 | 14.13 | 14.37 | 648,569 | +0.02(+0.14%) |
Jul 24, 2024 | 14.73 | 14.92 | 14.34 | 14.35 | 739,510 | -0.30(-2.05%) |
Jul 23, 2024 | 15.04 | 15.07 | 14.48 | 14.65 | 1,112,835 | -0.50(-3.30%) |
Jul 22, 2024 | 15.00 | 15.22 | 14.91 | 15.15 | 492,569 | +0.10(+0.66%) |
Jul 19, 2024 | 15.15 | 15.32 | 15.00 | 15.05 | 742,916 | -0.14(-0.92%) |
Jul 18, 2024 | 15.20 | 15.49 | 15.13 | 15.19 | 691,460 | -0.11(-0.72%) |
Jul 17, 2024 | 15.41 | 15.70 | 15.25 | 15.30 | 447,725 | -0.09(-0.58%) |
Jul 16, 2024 | 15.33 | 15.49 | 15.28 | 15.39 | 528,396 | -0.06(-0.39%) |
Jul 15, 2024 | 15.33 | 15.48 | 15.14 | 15.45 | 596,855 | +0.18(+1.18%) |
Jul 12, 2024 | 15.30 | 15.36 | 15.13 | 15.27 | 472,641 | +0.07(+0.46%) |
Jul 11, 2024 | 14.76 | 15.25 | 14.59 | 15.20 | 1,012,620 | +0.51(+3.47%) |
Jul 10, 2024 | 15.03 | 15.08 | 14.66 | 14.69 | 1,150,972 | -0.33(-2.20%) |
Jul 09, 2024 | 15.06 | 15.34 | 15.01 | 15.02 | 610,420 | -0.10(-0.66%) |
Jul 08, 2024 | 14.97 | 15.17 | 14.97 | 15.12 | 424,210 | +0.04(+0.27%) |
Jul 05, 2024 | 15.57 | 15.57 | 14.93 | 15.08 | 1,095,224 | -0.51(-3.27%) |
Jul 04, 2024 | 15.50 | 15.66 | 15.48 | 15.59 | 154,514 | +0.03(+0.19%) |
Jul 03, 2024 | 15.29 | 15.57 | 15.24 | 15.56 | 903,211 | +0.31(+2.03%) |