Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 16, 2024 | 14.12 | 14.47 | 14.12 | 14.43 | 63,547 | +0.12(+0.84%) |
Sep 13, 2024 | 13.94 | 14.58 | 13.88 | 14.31 | 106,768 | +0.43(+3.10%) |
Sep 12, 2024 | 12.80 | 13.88 | 12.63 | 13.88 | 168,053 | +1.27(+10.07%) |
Sep 11, 2024 | 12.14 | 12.73 | 12.08 | 12.61 | 188,221 | +0.71(+5.97%) |
Sep 10, 2024 | 12.20 | 12.20 | 11.72 | 11.90 | 158,704 | -0.50(-4.03%) |
Sep 09, 2024 | 12.52 | 12.85 | 12.35 | 12.40 | 55,224 | +0.23(+1.89%) |
Sep 06, 2024 | 12.80 | 12.98 | 11.94 | 12.17 | 219,500 | -0.43(-3.41%) |
Sep 05, 2024 | 12.70 | 13.03 | 12.42 | 12.60 | 138,956 | -0.13(-1.02%) |
Sep 04, 2024 | 12.50 | 13.47 | 12.50 | 12.73 | 76,305 | +0.01(+0.08%) |
Sep 03, 2024 | 13.40 | 13.40 | 12.33 | 12.72 | 184,411 | -0.71(-5.29%) |
Aug 30, 2024 | 13.49 | 13.64 | 13.25 | 13.43 | 117,976 | +0.13(+0.98%) |
Aug 29, 2024 | 13.17 | 13.49 | 12.86 | 13.30 | 208,055 | +0.08(+0.61%) |
Aug 28, 2024 | 13.50 | 14.00 | 13.10 | 13.22 | 224,184 | +0.03(+0.23%) |
Aug 27, 2024 | 14.02 | 14.02 | 13.09 | 13.19 | 315,088 | -1.15(-8.02%) |
Aug 26, 2024 | 15.29 | 15.29 | 14.26 | 14.34 | 149,628 | -1.06(-6.88%) |
Aug 23, 2024 | 14.89 | 15.66 | 14.74 | 15.40 | 164,295 | +1.02(+7.09%) |
Aug 22, 2024 | 15.19 | 15.19 | 14.35 | 14.38 | 121,896 | -0.74(-4.89%) |
Aug 21, 2024 | 15.81 | 15.81 | 14.91 | 15.12 | 178,523 | -0.87(-5.44%) |
Aug 20, 2024 | 16.65 | 17.04 | 15.90 | 15.99 | 114,770 | -0.96(-5.66%) |
Aug 19, 2024 | 16.77 | 17.18 | 16.62 | 16.95 | 29,961 | -0.19(-1.11%) |
Aug 16, 2024 | 17.17 | 17.51 | 16.91 | 17.14 | 59,473 | -0.22(-1.27%) |
Aug 15, 2024 | 16.95 | 17.36 | 16.93 | 17.36 | 49,433 | +1.02(+6.24%) |
Aug 14, 2024 | 16.29 | 16.42 | 16.02 | 16.34 | 31,100 | +0.39(+2.45%) |
Aug 13, 2024 | 15.43 | 15.95 | 15.32 | 15.95 | 52,743 | +0.83(+5.49%) |
Aug 12, 2024 | 15.75 | 15.95 | 15.07 | 15.12 | 59,191 | -0.67(-4.24%) |
Aug 09, 2024 | 15.71 | 15.93 | 15.38 | 15.79 | 134,644 | +0.48(+3.14%) |
Aug 08, 2024 | 15.12 | 15.50 | 14.64 | 15.31 | 127,298 | +0.91(+6.32%) |
Aug 07, 2024 | 14.49 | 14.89 | 14.17 | 14.40 | 83,955 | +0.87(+6.43%) |
Aug 06, 2024 | 13.49 | 13.92 | 13.30 | 13.53 | 43,389 | +0.11(+0.82%) |
Aug 05, 2024 | 12.37 | 13.90 | 12.12 | 13.42 | 226,453 | -1.10(-7.58%) |
Aug 02, 2024 | 14.77 | 14.80 | 14.15 | 14.52 | 161,232 | -1.02(-6.56%) |
Aug 01, 2024 | 16.81 | 17.29 | 15.42 | 15.54 | 205,595 | -1.19(-7.11%) |
Jul 31, 2024 | 16.04 | 17.18 | 16.04 | 16.73 | 185,926 | +1.01(+6.42%) |
Jul 30, 2024 | 16.33 | 16.33 | 15.60 | 15.72 | 381,969 | -0.46(-2.84%) |
Jul 29, 2024 | 16.82 | 16.90 | 15.79 | 16.18 | 225,861 | -0.79(-4.66%) |
Jul 26, 2024 | 17.17 | 17.32 | 16.39 | 16.97 | 144,564 | +0.09(+0.53%) |
Jul 25, 2024 | 17.25 | 17.60 | 16.85 | 16.88 | 105,633 | -0.59(-3.38%) |
Jul 24, 2024 | 18.39 | 18.50 | 17.35 | 17.47 | 154,840 | -1.29(-6.88%) |
Jul 23, 2024 | 19.76 | 19.76 | 18.62 | 18.76 | 134,287 | -1.12(-5.63%) |
Jul 22, 2024 | 19.52 | 20.27 | 19.45 | 19.88 | 115,114 | +0.99(+5.24%) |
Jul 19, 2024 | 18.77 | 19.35 | 18.60 | 18.89 | 51,745 | +0.19(+1.02%) |
Jul 18, 2024 | 20.52 | 20.52 | 18.39 | 18.70 | 189,815 | -1.60(-7.88%) |
Jul 17, 2024 | 20.56 | 21.00 | 20.05 | 20.30 | 182,489 | -1.00(-4.69%) |
Jul 16, 2024 | 20.99 | 21.49 | 20.93 | 21.30 | 126,609 | +0.45(+2.17%) |
Jul 15, 2024 | 21.96 | 21.98 | 20.73 | 20.85 | 367,103 | -1.40(-6.30%) |
Jul 12, 2024 | 21.03 | 22.50 | 21.03 | 22.25 | 189,608 | +1.27(+6.05%) |
Jul 11, 2024 | 21.38 | 21.38 | 20.58 | 20.98 | 249,677 | +0.19(+0.91%) |
Jul 10, 2024 | 19.87 | 20.88 | 19.65 | 20.79 | 338,731 | +1.33(+6.83%) |
Jul 09, 2024 | 18.96 | 19.53 | 18.86 | 19.46 | 198,163 | +0.63(+3.35%) |
Jul 08, 2024 | 17.93 | 18.88 | 17.93 | 18.83 | 117,807 | +0.91(+5.08%) |
Jul 05, 2024 | 18.46 | 18.46 | 17.56 | 17.92 | 89,379 | -0.13(-0.72%) |
Jul 03, 2024 | 17.36 | 18.52 | 17.36 | 18.05 | 124,028 | +0.98(+5.74%) |
Jul 02, 2024 | 17.81 | 18.19 | 16.82 | 17.07 | 118,806 | -0.63(-3.56%) |