Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 13.93 | 20,783 | -0.09(-0.64%) | |||
Sep 23, 2024 | 14.02 | 20,862 | +0.04(+0.29%) | |||
Sep 20, 2024 | 13.81 | 13.98 | 13.81 | 13.98 | 34,205 | +0.21(+1.54%) |
Sep 19, 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 8,245 | +0.14(+1.01%) |
Sep 18, 2024 | 14.70 | 14.70 | 13.58 | 13.63 | 21,621 | +0.58(+4.44%) |
Sep 17, 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 11,511 | -0.33(-2.47%) |
Sep 16, 2024 | 13.63 | 13.72 | 13.18 | 13.38 | 15,840 | -0.36(-2.62%) |
Sep 13, 2024 | 13.70 | 13.89 | 13.70 | 13.74 | 33,509 | +0.35(+2.61%) |
Sep 12, 2024 | 13.39 | 13.39 | 13.20 | 13.39 | 4,555 | -0.08(-0.59%) |
Sep 11, 2024 | 13.15 | 13.56 | 13.14 | 13.47 | 15,108 | +0.06(+0.41%) |
Sep 09, 2024 | 13.41 | 30,887 | -0.12(-0.85%) | |||
Sep 06, 2024 | 13.74 | 13.74 | 13.15 | 13.53 | 5,789 | -0.44(-3.15%) |
Sep 05, 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 1,961 | +0.16(+1.16%) |
Sep 04, 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 16,404 | -0.49(-3.43%) |
Sep 03, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 1,469 | -0.08(-0.56%) |
Aug 30, 2024 | 14.28 | 14.38 | 14.27 | 14.38 | 6,549 | +0.29(+2.06%) |
Aug 29, 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 1,373 | +0.19(+1.33%) |
Aug 28, 2024 | 13.98 | 14.16 | 13.90 | 13.90 | 6,013 | -0.19(-1.31%) |
Aug 27, 2024 | 14.00 | 14.10 | 14.00 | 14.09 | 14,067 | -0.07(-0.53%) |
Aug 26, 2024 | 14.15 | 14.16 | 14.15 | 14.16 | 2,981 | -0.07(-0.46%) |
Aug 23, 2024 | 14.20 | 14.30 | 14.20 | 14.23 | 14,558 | +0.12(+0.85%) |
Aug 22, 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 7,519 | +0.26(+1.91%) |
Aug 19, 2024 | 13.85 | 10,240 | +0.46(+3.48%) | |||
Aug 16, 2024 | 13.15 | 13.38 | 13.15 | 13.38 | 1,195 | -0.00(-0.04%) |
Aug 15, 2024 | 13.33 | 13.38 | 13.33 | 13.38 | 5,174 | +0.19(+1.43%) |
Aug 13, 2024 | 13.20 | 13,532 | -0.29(-2.18%) | |||
Aug 12, 2024 | 13.45 | 13.57 | 13.45 | 13.49 | 4,339 | -0.40(-2.88%) |
Aug 09, 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 6,564 | -0.05(-0.36%) |
Aug 08, 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 10,777 | +0.35(+2.58%) |
Aug 07, 2024 | 13.72 | 13.72 | 13.59 | 13.59 | 34,152 | -0.19(-1.38%) |
Aug 06, 2024 | 13.56 | 13.78 | 13.54 | 13.78 | 29,138 | +0.42(+3.18%) |
Aug 05, 2024 | 13.15 | 13.36 | 13.15 | 13.36 | 1,150 | -0.08(-0.63%) |
Aug 02, 2024 | 13.51 | 13.52 | 12.92 | 13.44 | 18,741 | -0.06(-0.44%) |
Aug 01, 2024 | 12.85 | 13.81 | 12.70 | 13.50 | 92,124 | +1.03(+8.26%) |
Jul 31, 2024 | 12.55 | 12.55 | 12.47 | 12.47 | 13,825 | +0.35(+2.89%) |
Jul 30, 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 15,565 | +0.01(+0.09%) |
Jul 29, 2024 | 12.10 | 12.12 | 12.01 | 12.11 | 6,326 | +0.03(+0.25%) |
Jul 26, 2024 | 12.10 | 12.10 | 12.08 | 12.08 | 22,987 | +0.13(+1.09%) |
Jul 25, 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 15,417 | +0.14(+1.19%) |
Jul 24, 2024 | 11.80 | 11.81 | 11.80 | 11.81 | 18,673 | -0.42(-3.43%) |
Jul 23, 2024 | 12.23 | 12.23 | 12.23 | 12.23 | 2,013 | +0.02(+0.16%) |
Jul 22, 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 8,575 | +0.06(+0.51%) |
Jul 17, 2024 | 12.15 | 18,781 | +0.08(+0.63%) | |||
Jul 16, 2024 | 11.99 | 12.07 | 11.99 | 12.07 | 11,945 | +0.10(+0.81%) |
Jul 15, 2024 | 11.96 | 11.97 | 11.96 | 11.97 | 25,637 | +0.01(+0.08%) |
Jul 12, 2024 | 11.91 | 11.96 | 11.91 | 11.96 | 9,544 | +0.23(+2.00%) |
Jul 11, 2024 | 11.71 | 11.73 | 11.71 | 11.73 | 11,640 | +0.29(+2.53%) |
Jul 10, 2024 | 11.87 | 11.87 | 11.44 | 11.44 | 51,504 | -0.37(-3.13%) |
Jul 02, 2024 | 11.81 | 5,323 | +0.51(+4.51%) |