Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 15.33 | 15.41 | 15.15 | 15.23 | 19,229 | +0.07(+0.49%) |
Sep 26, 2024 | 15.32 | 15.42 | 15.08 | 15.16 | 37,476 | +0.00(+0.00%) |
Sep 25, 2024 | 15.25 | 15.30 | 15.07 | 15.16 | 25,546 | -0.13(-0.85%) |
Sep 24, 2024 | 15.45 | 15.59 | 15.29 | 15.29 | 26,796 | -0.09(-0.59%) |
Sep 23, 2024 | 15.57 | 15.60 | 15.37 | 15.38 | 30,026 | -0.15(-0.97%) |
Sep 20, 2024 | 15.70 | 15.85 | 15.38 | 15.53 | 130,920 | -0.32(-1.99%) |
Sep 19, 2024 | 15.84 | 15.96 | 15.47 | 15.85 | 36,877 | +0.35(+2.23%) |
Sep 18, 2024 | 15.46 | 15.88 | 15.35 | 15.50 | 57,545 | +0.00(+0.00%) |
Sep 17, 2024 | 15.69 | 15.80 | 15.47 | 15.50 | 39,870 | -0.01(-0.06%) |
Sep 16, 2024 | 15.43 | 15.76 | 15.31 | 15.51 | 26,791 | +0.14(+0.91%) |
Sep 13, 2024 | 15.18 | 15.47 | 14.96 | 15.37 | 47,165 | +0.40(+2.67%) |
Sep 12, 2024 | 15.04 | 15.09 | 14.86 | 14.97 | 28,132 | +0.05(+0.34%) |
Sep 11, 2024 | 14.86 | 14.99 | 14.69 | 14.92 | 33,257 | -0.06(-0.40%) |
Sep 10, 2024 | 14.81 | 15.19 | 14.70 | 14.98 | 45,713 | +0.17(+1.15%) |
Sep 09, 2024 | 14.78 | 15.03 | 14.78 | 14.81 | 40,516 | +0.08(+0.54%) |
Sep 06, 2024 | 14.90 | 15.04 | 14.62 | 14.73 | 39,148 | -0.10(-0.67%) |
Sep 05, 2024 | 14.99 | 15.16 | 14.73 | 14.83 | 25,208 | -0.05(-0.34%) |
Sep 04, 2024 | 14.95 | 15.38 | 14.72 | 14.88 | 34,163 | -0.06(-0.40%) |
Sep 03, 2024 | 14.90 | 15.16 | 14.86 | 14.94 | 28,615 | -0.07(-0.47%) |
Aug 30, 2024 | 15.56 | 15.56 | 14.92 | 15.01 | 20,545 | +0.07(+0.47%) |
Aug 29, 2024 | 14.98 | 15.15 | 14.79 | 14.94 | 22,925 | +0.11(+0.74%) |
Aug 28, 2024 | 14.85 | 14.97 | 14.79 | 14.83 | 28,529 | -0.02(-0.13%) |
Aug 27, 2024 | 14.82 | 14.99 | 14.59 | 14.85 | 38,473 | -0.02(-0.13%) |
Aug 26, 2024 | 15.12 | 15.31 | 14.82 | 14.87 | 40,665 | -0.03(-0.20%) |
Aug 23, 2024 | 14.46 | 15.16 | 14.29 | 14.90 | 41,423 | +0.72(+5.08%) |
Aug 22, 2024 | 14.30 | 14.36 | 14.06 | 14.18 | 32,125 | +0.10(+0.71%) |
Aug 21, 2024 | 14.20 | 14.39 | 14.05 | 14.08 | 42,428 | -0.07(-0.49%) |
Aug 20, 2024 | 14.47 | 14.47 | 14.14 | 14.15 | 44,659 | -0.29(-2.01%) |
Aug 19, 2024 | 14.40 | 14.65 | 14.27 | 14.44 | 51,218 | +0.10(+0.70%) |
Aug 16, 2024 | 13.99 | 14.53 | 13.99 | 14.34 | 54,764 | +0.35(+2.50%) |
Aug 15, 2024 | 13.91 | 14.30 | 13.88 | 13.99 | 55,394 | +0.29(+2.12%) |
Aug 14, 2024 | 13.51 | 13.72 | 13.43 | 13.70 | 65,551 | +0.21(+1.56%) |
Aug 13, 2024 | 13.22 | 13.53 | 13.02 | 13.49 | 35,896 | +0.37(+2.82%) |
Aug 12, 2024 | 13.14 | 13.27 | 13.00 | 13.12 | 37,997 | -0.02(-0.15%) |
Aug 09, 2024 | 13.28 | 13.43 | 13.07 | 13.14 | 28,177 | -0.11(-0.83%) |
Aug 08, 2024 | 13.48 | 13.48 | 13.15 | 13.25 | 31,667 | +0.16(+1.22%) |
Aug 07, 2024 | 13.35 | 13.56 | 13.02 | 13.09 | 34,898 | -0.10(-0.74%) |
Aug 06, 2024 | 13.18 | 13.40 | 13.01 | 13.19 | 43,111 | -0.02(-0.15%) |
Aug 05, 2024 | 13.30 | 13.51 | 13.11 | 13.21 | 65,351 | -0.63(-4.58%) |
Aug 02, 2024 | 13.98 | 14.14 | 13.67 | 13.84 | 52,300 | -0.58(-4.06%) |
Aug 01, 2024 | 15.46 | 15.61 | 14.23 | 14.43 | 104,654 | -0.97(-6.31%) |
Jul 31, 2024 | 15.57 | 15.63 | 15.35 | 15.40 | 125,122 | -0.07(-0.45%) |
Jul 30, 2024 | 15.24 | 15.67 | 15.07 | 15.47 | 95,455 | +0.34(+2.23%) |
Jul 29, 2024 | 15.43 | 15.43 | 15.04 | 15.13 | 64,502 | -0.19(-1.23%) |
Jul 26, 2024 | 14.23 | 15.43 | 14.22 | 15.32 | 161,013 | +1.28(+9.11%) |
Jul 25, 2024 | 14.14 | 14.26 | 13.89 | 14.04 | 236,621 | +0.16(+1.14%) |
Jul 24, 2024 | 13.66 | 13.96 | 13.66 | 13.88 | 155,790 | +0.20(+1.45%) |
Jul 23, 2024 | 13.56 | 13.75 | 13.41 | 13.68 | 173,523 | +0.10(+0.73%) |
Jul 22, 2024 | 13.47 | 13.63 | 13.37 | 13.58 | 80,808 | +0.15(+1.11%) |
Jul 19, 2024 | 13.53 | 13.84 | 13.43 | 13.43 | 34,484 | -0.10(-0.73%) |
Jul 18, 2024 | 13.47 | 13.76 | 13.43 | 13.53 | 62,629 | -0.05(-0.37%) |
Jul 17, 2024 | 13.50 | 13.66 | 13.43 | 13.58 | 86,787 | +0.05(+0.37%) |
Jul 16, 2024 | 13.34 | 13.59 | 13.34 | 13.53 | 112,910 | +0.30(+2.25%) |
Jul 15, 2024 | 13.32 | 13.39 | 13.08 | 13.24 | 80,519 | +0.07(+0.53%) |
Jul 12, 2024 | 13.19 | 13.22 | 12.61 | 13.17 | 48,795 | +0.02(+0.15%) |
Jul 11, 2024 | 12.54 | 13.19 | 12.54 | 13.15 | 59,015 | +0.77(+6.25%) |
Jul 10, 2024 | 12.08 | 12.37 | 12.03 | 12.37 | 30,859 | +0.33(+2.72%) |
Jul 09, 2024 | 12.05 | 12.18 | 11.90 | 12.05 | 24,217 | +0.02(+0.17%) |
Jul 08, 2024 | 12.06 | 12.17 | 12.01 | 12.03 | 27,487 | +0.12(+1.00%) |
Jul 05, 2024 | 12.10 | 12.15 | 11.83 | 11.91 | 58,046 | -0.19(-1.56%) |
Jul 03, 2024 | 12.18 | 12.22 | 12.06 | 12.10 | 11,352 | -0.04(-0.33%) |
Jul 02, 2024 | 12.17 | 12.29 | 12.11 | 12.14 | 19,101 | +0.09(+0.74%) |