Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 13.33 | 13.75 | 13.12 | 13.72 | 2,009,573 | +0.56(+4.26%) |
Sep 26, 2024 | 13.22 | 13.38 | 13.08 | 13.16 | 1,366,911 | +0.21(+1.62%) |
Sep 25, 2024 | 13.54 | 13.65 | 12.88 | 12.95 | 1,739,549 | -0.70(-5.13%) |
Sep 24, 2024 | 13.69 | 13.80 | 13.59 | 13.65 | 1,184,362 | +0.05(+0.37%) |
Sep 23, 2024 | 13.91 | 13.94 | 13.42 | 13.60 | 1,001,270 | -0.13(-0.95%) |
Sep 20, 2024 | 13.82 | 13.94 | 13.71 | 13.73 | 2,400,325 | -0.10(-0.72%) |
Sep 19, 2024 | 14.16 | 14.23 | 13.77 | 13.83 | 1,392,975 | +0.05(+0.36%) |
Sep 18, 2024 | 13.91 | 14.05 | 13.71 | 13.78 | 1,408,834 | -0.11(-0.79%) |
Sep 17, 2024 | 13.48 | 13.90 | 13.42 | 13.89 | 1,291,217 | +0.56(+4.20%) |
Sep 16, 2024 | 13.16 | 13.38 | 13.12 | 13.33 | 1,042,999 | +0.18(+1.37%) |
Sep 13, 2024 | 12.41 | 13.25 | 12.41 | 13.15 | 4,652,700 | +0.88(+7.17%) |
Sep 12, 2024 | 12.03 | 12.30 | 11.74 | 12.27 | 1,195,032 | +0.28(+2.34%) |
Sep 11, 2024 | 11.84 | 12.04 | 11.47 | 11.99 | 1,327,906 | +0.04(+0.33%) |
Sep 10, 2024 | 12.36 | 12.44 | 11.87 | 11.95 | 1,419,802 | -0.41(-3.32%) |
Sep 09, 2024 | 12.42 | 12.60 | 12.25 | 12.36 | 1,144,926 | -0.06(-0.48%) |
Sep 06, 2024 | 12.76 | 12.88 | 12.42 | 12.42 | 1,095,930 | -0.35(-2.74%) |
Sep 05, 2024 | 12.84 | 12.86 | 12.63 | 12.77 | 1,051,466 | -0.03(-0.23%) |
Sep 04, 2024 | 12.88 | 13.27 | 12.77 | 12.80 | 954,261 | -0.30(-2.29%) |
Sep 03, 2024 | 13.43 | 13.51 | 13.05 | 13.10 | 1,185,289 | -0.39(-2.89%) |
Aug 30, 2024 | 13.90 | 13.95 | 13.26 | 13.49 | 1,237,339 | -0.29(-2.10%) |
Aug 29, 2024 | 13.53 | 13.89 | 13.48 | 13.78 | 1,406,039 | +0.31(+2.30%) |
Aug 28, 2024 | 13.44 | 13.73 | 13.39 | 13.47 | 1,668,464 | +0.09(+0.67%) |
Aug 27, 2024 | 13.41 | 13.50 | 13.26 | 13.38 | 905,793 | -0.07(-0.52%) |
Aug 26, 2024 | 13.33 | 13.53 | 13.22 | 13.45 | 1,160,278 | +0.23(+1.74%) |
Aug 23, 2024 | 12.69 | 13.23 | 12.65 | 13.22 | 1,078,446 | +0.56(+4.42%) |
Aug 22, 2024 | 12.78 | 12.93 | 12.62 | 12.66 | 662,533 | -0.15(-1.17%) |
Aug 21, 2024 | 12.86 | 12.88 | 12.67 | 12.81 | 920,510 | +0.05(+0.39%) |
Aug 20, 2024 | 13.05 | 13.10 | 12.75 | 12.76 | 777,755 | -0.33(-2.52%) |
Aug 19, 2024 | 12.86 | 13.10 | 12.86 | 13.09 | 1,519,028 | +0.23(+1.79%) |
Aug 16, 2024 | 12.81 | 12.92 | 12.71 | 12.86 | 1,391,452 | +0.06(+0.47%) |
Aug 15, 2024 | 12.82 | 13.14 | 12.67 | 12.80 | 2,129,927 | +0.33(+2.65%) |
Aug 14, 2024 | 12.41 | 12.59 | 12.29 | 12.47 | 1,687,078 | +0.13(+1.05%) |
Aug 13, 2024 | 12.17 | 12.43 | 12.07 | 12.34 | 2,924,069 | +0.23(+1.90%) |
Aug 12, 2024 | 11.58 | 12.21 | 11.47 | 12.11 | 2,171,849 | +1.01(+9.10%) |
Aug 09, 2024 | 11.17 | 11.21 | 10.87 | 11.10 | 3,662,051 | -0.21(-1.86%) |
Aug 08, 2024 | 11.00 | 11.53 | 11.00 | 11.31 | 4,480,528 | +0.33(+3.01%) |
Aug 07, 2024 | 11.95 | 12.08 | 10.94 | 10.98 | 5,657,248 | -0.72(-6.15%) |
Aug 06, 2024 | 13.50 | 13.85 | 11.69 | 11.70 | 7,528,312 | -0.80(-6.40%) |
Aug 05, 2024 | 12.63 | 12.95 | 12.43 | 12.50 | 3,691,094 | -0.97(-7.20%) |
Aug 02, 2024 | 13.68 | 13.88 | 13.41 | 13.47 | 2,315,801 | -0.74(-5.21%) |
Aug 01, 2024 | 14.75 | 14.94 | 14.02 | 14.21 | 1,492,160 | -0.54(-3.66%) |
Jul 31, 2024 | 14.82 | 15.10 | 14.73 | 14.75 | 1,034,780 | -0.04(-0.27%) |
Jul 30, 2024 | 14.96 | 15.08 | 14.66 | 14.79 | 1,383,622 | -0.11(-0.74%) |
Jul 29, 2024 | 14.76 | 15.00 | 14.60 | 14.90 | 1,042,599 | +0.20(+1.36%) |
Jul 26, 2024 | 14.69 | 14.81 | 14.52 | 14.70 | 1,287,983 | +0.22(+1.52%) |
Jul 25, 2024 | 14.45 | 14.91 | 14.39 | 14.48 | 1,627,016 | +0.03(+0.21%) |
Jul 24, 2024 | 14.57 | 14.67 | 14.35 | 14.45 | 1,192,577 | -0.18(-1.23%) |
Jul 23, 2024 | 14.74 | 14.89 | 14.57 | 14.63 | 1,102,449 | -0.17(-1.15%) |
Jul 22, 2024 | 14.65 | 14.85 | 14.50 | 14.80 | 920,554 | +0.16(+1.09%) |
Jul 19, 2024 | 14.82 | 14.82 | 14.57 | 14.64 | 1,000,018 | -0.16(-1.08%) |
Jul 18, 2024 | 14.77 | 15.22 | 14.69 | 14.80 | 1,282,394 | -0.10(-0.67%) |
Jul 17, 2024 | 14.75 | 15.05 | 14.67 | 14.90 | 1,788,148 | +0.03(+0.20%) |
Jul 16, 2024 | 14.63 | 14.88 | 14.56 | 14.87 | 2,463,198 | +0.37(+2.55%) |
Jul 15, 2024 | 14.38 | 14.59 | 14.10 | 14.50 | 1,587,566 | +0.25(+1.75%) |
Jul 12, 2024 | 14.39 | 14.61 | 14.24 | 14.25 | 2,210,355 | -0.03(-0.21%) |
Jul 11, 2024 | 14.20 | 14.49 | 14.12 | 14.28 | 1,533,143 | +0.35(+2.51%) |
Jul 10, 2024 | 14.17 | 14.18 | 13.69 | 13.93 | 2,151,345 | -0.17(-1.21%) |
Jul 09, 2024 | 14.06 | 14.23 | 13.94 | 14.10 | 2,505,426 | +0.09(+0.64%) |
Jul 08, 2024 | 13.40 | 14.04 | 13.34 | 14.01 | 2,873,779 | +0.75(+5.66%) |
Jul 05, 2024 | 12.65 | 13.30 | 12.62 | 13.26 | 4,345,614 | +0.53(+4.16%) |
Jul 03, 2024 | 12.69 | 12.73 | 12.46 | 12.73 | 938,984 | +0.02(+0.16%) |
Jul 02, 2024 | 12.65 | 12.94 | 12.64 | 12.71 | 1,791,930 | +0.11(+0.87%) |