Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 14.86 | 14.88 | 14.62 | 14.64 | 69,186 | -0.08(-0.54%) |
Sep 25, 2024 | 14.97 | 14.97 | 14.66 | 14.72 | 59,655 | -0.26(-1.74%) |
Sep 24, 2024 | 15.25 | 15.25 | 14.92 | 14.98 | 57,230 | -0.15(-0.99%) |
Sep 23, 2024 | 15.02 | 15.22 | 14.95 | 15.13 | 76,881 | +0.12(+0.80%) |
Sep 20, 2024 | 15.63 | 15.70 | 15.00 | 15.01 | 424,588 | -0.76(-4.82%) |
Sep 19, 2024 | 15.82 | 15.82 | 15.36 | 15.77 | 82,696 | +0.29(+1.87%) |
Sep 18, 2024 | 15.40 | 16.00 | 15.18 | 15.48 | 82,661 | +0.07(+0.45%) |
Sep 17, 2024 | 15.46 | 15.82 | 15.27 | 15.41 | 80,056 | +0.12(+0.78%) |
Sep 16, 2024 | 15.19 | 15.37 | 15.10 | 15.29 | 64,850 | +0.19(+1.26%) |
Sep 13, 2024 | 14.99 | 15.19 | 14.78 | 15.10 | 52,418 | +0.17(+1.14%) |
Sep 12, 2024 | 15.00 | 15.00 | 14.76 | 14.93 | 38,079 | +0.03(+0.20%) |
Sep 11, 2024 | 15.01 | 15.01 | 14.56 | 14.90 | 47,548 | -0.23(-1.52%) |
Sep 10, 2024 | 14.96 | 15.14 | 14.73 | 15.13 | 44,632 | +0.21(+1.41%) |
Sep 09, 2024 | 14.91 | 15.30 | 14.80 | 14.92 | 71,298 | +0.01(+0.07%) |
Sep 06, 2024 | 15.12 | 15.12 | 14.69 | 14.91 | 46,330 | -0.09(-0.60%) |
Sep 05, 2024 | 15.25 | 15.25 | 14.94 | 15.00 | 35,473 | -0.11(-0.73%) |
Sep 04, 2024 | 15.27 | 15.43 | 15.04 | 15.11 | 39,694 | -0.21(-1.37%) |
Sep 03, 2024 | 15.40 | 15.47 | 15.27 | 15.32 | 53,657 | -0.23(-1.48%) |
Aug 30, 2024 | 15.66 | 15.77 | 15.28 | 15.55 | 56,126 | -0.03(-0.19%) |
Aug 29, 2024 | 15.51 | 15.58 | 15.26 | 15.58 | 124,832 | +0.27(+1.76%) |
Aug 28, 2024 | 15.07 | 15.56 | 15.07 | 15.31 | 161,941 | +0.24(+1.59%) |
Aug 27, 2024 | 15.05 | 15.27 | 14.97 | 15.07 | 45,178 | -0.05(-0.33%) |
Aug 26, 2024 | 15.31 | 15.39 | 15.06 | 15.12 | 71,378 | -0.07(-0.46%) |
Aug 23, 2024 | 14.55 | 15.52 | 14.41 | 15.19 | 98,807 | +0.80(+5.56%) |
Aug 22, 2024 | 14.46 | 14.58 | 14.37 | 14.39 | 63,813 | -0.07(-0.48%) |
Aug 21, 2024 | 14.46 | 14.50 | 14.31 | 14.46 | 35,887 | +0.12(+0.84%) |
Aug 20, 2024 | 14.54 | 14.54 | 14.33 | 14.34 | 54,112 | -0.19(-1.31%) |
Aug 19, 2024 | 14.42 | 14.56 | 14.34 | 14.53 | 45,864 | +0.11(+0.76%) |
Aug 16, 2024 | 14.04 | 14.47 | 14.00 | 14.42 | 66,766 | +0.36(+2.56%) |
Aug 15, 2024 | 13.96 | 14.22 | 13.85 | 14.06 | 102,456 | +0.44(+3.23%) |
Aug 14, 2024 | 13.79 | 13.79 | 13.49 | 13.62 | 42,737 | -0.11(-0.80%) |
Aug 13, 2024 | 13.57 | 13.75 | 13.42 | 13.73 | 66,123 | +0.28(+2.08%) |
Aug 12, 2024 | 13.68 | 13.79 | 13.33 | 13.45 | 104,985 | -0.26(-1.90%) |
Aug 09, 2024 | 13.75 | 13.85 | 13.58 | 13.71 | 70,295 | -0.10(-0.72%) |
Aug 08, 2024 | 13.91 | 14.20 | 13.59 | 13.81 | 146,826 | -0.07(-0.50%) |
Aug 07, 2024 | 14.12 | 14.23 | 13.84 | 13.88 | 51,746 | -0.14(-1.00%) |
Aug 06, 2024 | 14.09 | 14.25 | 13.90 | 14.02 | 57,801 | -0.09(-0.64%) |
Aug 05, 2024 | 14.00 | 14.44 | 13.25 | 14.11 | 160,330 | -0.64(-4.34%) |
Aug 02, 2024 | 14.48 | 15.22 | 14.08 | 14.75 | 136,955 | -0.32(-2.12%) |
Aug 01, 2024 | 15.65 | 15.65 | 14.94 | 15.07 | 128,481 | -0.54(-3.46%) |
Jul 31, 2024 | 15.80 | 16.16 | 15.52 | 15.61 | 124,139 | -0.21(-1.33%) |
Jul 30, 2024 | 15.98 | 15.98 | 15.48 | 15.82 | 84,806 | +0.28(+1.80%) |
Jul 29, 2024 | 16.17 | 16.17 | 15.44 | 15.54 | 69,846 | -0.52(-3.24%) |
Jul 26, 2024 | 16.30 | 16.32 | 15.58 | 16.06 | 152,951 | -0.03(-0.19%) |
Jul 25, 2024 | 15.07 | 16.29 | 15.00 | 16.09 | 246,101 | +1.21(+8.13%) |
Jul 24, 2024 | 14.67 | 15.25 | 14.41 | 14.88 | 129,268 | +0.06(+0.40%) |
Jul 23, 2024 | 14.53 | 14.99 | 14.53 | 14.82 | 98,079 | +0.22(+1.51%) |
Jul 22, 2024 | 14.10 | 14.65 | 13.89 | 14.60 | 103,602 | +0.56(+3.99%) |
Jul 19, 2024 | 14.23 | 14.49 | 14.01 | 14.04 | 77,216 | -0.28(-1.96%) |
Jul 18, 2024 | 14.68 | 14.88 | 13.19 | 14.32 | 119,266 | -0.51(-3.44%) |
Jul 17, 2024 | 14.22 | 14.85 | 14.16 | 14.83 | 114,382 | +0.47(+3.27%) |
Jul 16, 2024 | 13.84 | 14.40 | 13.81 | 14.36 | 111,293 | +0.66(+4.82%) |
Jul 15, 2024 | 13.35 | 13.79 | 13.35 | 13.70 | 94,137 | +0.51(+3.87%) |
Jul 12, 2024 | 13.32 | 13.43 | 13.15 | 13.19 | 75,737 | +0.05(+0.38%) |
Jul 11, 2024 | 12.71 | 13.21 | 12.70 | 13.14 | 102,231 | +0.60(+4.78%) |
Jul 10, 2024 | 12.41 | 12.54 | 12.39 | 12.54 | 54,941 | +0.17(+1.37%) |
Jul 09, 2024 | 12.17 | 12.39 | 12.12 | 12.37 | 39,243 | +0.20(+1.64%) |
Jul 08, 2024 | 12.17 | 12.27 | 12.12 | 12.17 | 40,103 | +0.13(+1.08%) |
Jul 05, 2024 | 12.29 | 12.29 | 12.01 | 12.04 | 90,193 | -0.31(-2.51%) |
Jul 03, 2024 | 12.62 | 12.62 | 12.29 | 12.35 | 32,251 | -0.23(-1.83%) |
Jul 02, 2024 | 12.41 | 12.61 | 12.41 | 12.58 | 67,982 | +0.20(+1.62%) |