Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 15.50 | 15.52 | 15.02 | 15.42 | 37,468 | -0.81(-4.99%) |
Sep 26, 2024 | 16.16 | 16.34 | 15.66 | 16.23 | 61,997 | +0.58(+3.71%) |
Sep 25, 2024 | 15.57 | 15.68 | 15.57 | 15.65 | 81,343 | -0.10(-0.63%) |
Sep 24, 2024 | 15.00 | 15.83 | 15.00 | 15.75 | 112,643 | +1.19(+8.17%) |
Sep 23, 2024 | 14.55 | 14.62 | 14.55 | 14.56 | 29,728 | +0.32(+2.25%) |
Sep 20, 2024 | 14.27 | 14.27 | 14.18 | 14.24 | 30,333 | +0.08(+0.57%) |
Sep 19, 2024 | 14.27 | 14.35 | 14.03 | 14.16 | 48,348 | +0.06(+0.42%) |
Sep 18, 2024 | 14.10 | 14.31 | 14.06 | 14.10 | 35,079 | -0.08(-0.56%) |
Sep 17, 2024 | 13.90 | 14.64 | 13.90 | 14.18 | 233,083 | +0.27(+1.94%) |
Sep 16, 2024 | 13.93 | 13.96 | 13.89 | 13.91 | 44,844 | +0.04(+0.29%) |
Sep 13, 2024 | 13.64 | 13.91 | 13.64 | 13.87 | 55,848 | +0.22(+1.61%) |
Sep 12, 2024 | 13.64 | 13.72 | 13.63 | 13.65 | 79,549 | -0.02(-0.15%) |
Sep 11, 2024 | 13.65 | 13.74 | 13.63 | 13.67 | 49,284 | -0.13(-0.94%) |
Sep 10, 2024 | 13.85 | 13.93 | 13.69 | 13.80 | 44,993 | +0.16(+1.17%) |
Sep 09, 2024 | 13.61 | 13.66 | 13.57 | 13.64 | 64,385 | +0.11(+0.81%) |
Sep 06, 2024 | 13.62 | 13.63 | 13.52 | 13.53 | 70,089 | -0.08(-0.60%) |
Sep 05, 2024 | 13.73 | 13.93 | 13.60 | 13.61 | 116,919 | -0.24(-1.72%) |
Sep 04, 2024 | 13.78 | 13.85 | 13.78 | 13.85 | 123,633 | +0.19(+1.39%) |
Sep 03, 2024 | 13.66 | 13.69 | 13.65 | 13.66 | 150,385 | -0.33(-2.36%) |
Aug 30, 2024 | 14.71 | 14.71 | 13.96 | 13.99 | 114,506 | -0.39(-2.69%) |
Aug 29, 2024 | 13.92 | 14.39 | 13.92 | 14.38 | 348,674 | -0.37(-2.54%) |
Aug 28, 2024 | 14.88 | 14.90 | 14.72 | 14.75 | 260,959 | -0.11(-0.74%) |
Aug 27, 2024 | 14.94 | 14.95 | 14.65 | 14.86 | 55,422 | +0.28(+1.92%) |
Aug 26, 2024 | 14.69 | 15.15 | 14.55 | 14.58 | 18,758 | -0.09(-0.61%) |
Aug 23, 2024 | 14.70 | 14.74 | 14.67 | 14.67 | 22,823 | +0.17(+1.17%) |
Aug 22, 2024 | 14.51 | 14.54 | 14.46 | 14.50 | 38,498 | +0.02(+0.14%) |
Aug 21, 2024 | 13.94 | 14.63 | 13.94 | 14.48 | 32,030 | -0.04(-0.28%) |
Aug 20, 2024 | 14.93 | 14.93 | 14.47 | 14.52 | 143,477 | -0.07(-0.48%) |
Aug 19, 2024 | 14.02 | 14.64 | 14.02 | 14.59 | 22,811 | +0.09(+0.62%) |
Aug 16, 2024 | 14.38 | 14.51 | 14.38 | 14.50 | 27,520 | +0.12(+0.83%) |
Aug 15, 2024 | 14.32 | 14.39 | 14.29 | 14.38 | 35,103 | +0.42(+3.01%) |
Aug 14, 2024 | 14.09 | 14.33 | 13.86 | 13.96 | 35,612 | -0.23(-1.62%) |
Aug 13, 2024 | 14.06 | 14.22 | 13.94 | 14.19 | 25,505 | +0.03(+0.21%) |
Aug 12, 2024 | 14.19 | 14.22 | 13.99 | 14.16 | 43,395 | +0.20(+1.43%) |
Aug 09, 2024 | 13.81 | 13.97 | 13.81 | 13.96 | 24,491 | -0.08(-0.54%) |
Aug 08, 2024 | 13.84 | 14.17 | 13.84 | 14.04 | 32,455 | +0.27(+1.93%) |
Aug 07, 2024 | 13.84 | 13.89 | 13.72 | 13.77 | 57,671 | +0.11(+0.81%) |
Aug 06, 2024 | 13.81 | 13.87 | 13.63 | 13.66 | 78,665 | +0.02(+0.15%) |
Aug 05, 2024 | 13.58 | 13.66 | 13.50 | 13.64 | 62,702 | -0.06(-0.44%) |
Aug 02, 2024 | 13.81 | 14.00 | 13.70 | 13.70 | 63,416 | -0.08(-0.58%) |
Aug 01, 2024 | 14.39 | 14.39 | 13.78 | 13.78 | 39,517 | -0.16(-1.15%) |
Jul 31, 2024 | 13.92 | 13.98 | 13.88 | 13.94 | 74,638 | +0.09(+0.65%) |
Jul 30, 2024 | 13.86 | 13.88 | 13.81 | 13.85 | 65,058 | +0.01(+0.07%) |
Jul 29, 2024 | 13.83 | 14.00 | 13.82 | 13.84 | 130,918 | -0.01(-0.07%) |
Jul 26, 2024 | 13.34 | 14.20 | 13.34 | 13.85 | 52,321 | +0.00(+0.00%) |
Jul 25, 2024 | 13.93 | 14.16 | 13.85 | 13.85 | 35,682 | -0.19(-1.35%) |
Jul 24, 2024 | 14.05 | 14.08 | 13.98 | 14.04 | 41,587 | +0.10(+0.72%) |
Jul 23, 2024 | 13.94 | 13.98 | 13.69 | 13.94 | 29,198 | +0.09(+0.65%) |
Jul 22, 2024 | 13.90 | 13.92 | 13.84 | 13.85 | 45,783 | +0.21(+1.58%) |
Jul 19, 2024 | 13.68 | 13.68 | 13.62 | 13.63 | 38,305 | -0.23(-1.69%) |
Jul 18, 2024 | 13.96 | 13.96 | 13.83 | 13.87 | 29,026 | -0.01(-0.07%) |
Jul 17, 2024 | 13.95 | 13.97 | 13.87 | 13.88 | 31,877 | -0.14(-1.00%) |
Jul 16, 2024 | 14.00 | 14.15 | 13.97 | 14.02 | 49,531 | -0.22(-1.58%) |
Jul 15, 2024 | 14.29 | 14.43 | 14.22 | 14.24 | 26,840 | -0.12(-0.87%) |
Jul 12, 2024 | 14.50 | 14.51 | 14.37 | 14.37 | 106,006 | +0.20(+1.41%) |
Jul 11, 2024 | 14.19 | 14.21 | 14.10 | 14.17 | 30,838 | +0.27(+1.94%) |
Jul 10, 2024 | 14.34 | 14.34 | 13.80 | 13.90 | 119,680 | +0.15(+1.09%) |
Jul 09, 2024 | 13.70 | 13.84 | 13.70 | 13.75 | 39,340 | +0.08(+0.59%) |
Jul 08, 2024 | 13.71 | 13.71 | 13.65 | 13.67 | 28,980 | -0.04(-0.29%) |
Jul 05, 2024 | 13.62 | 14.00 | 13.60 | 13.71 | 238,586 | -1.18(-7.92%) |
Jul 03, 2024 | 15.29 | 15.29 | 14.87 | 14.89 | 33,085 | -0.13(-0.87%) |
Jul 02, 2024 | 15.05 | 15.10 | 14.97 | 15.02 | 96,151 | +0.19(+1.28%) |