Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 14.63 | 14.78 | 14.46 | 14.49 | 1,077,227 | +0.01(+0.07%) |
Sep 26, 2024 | 14.41 | 14.50 | 14.31 | 14.48 | 841,609 | +0.25(+1.76%) |
Sep 25, 2024 | 14.38 | 14.51 | 14.21 | 14.23 | 858,908 | -0.17(-1.18%) |
Sep 24, 2024 | 14.25 | 14.50 | 14.15 | 14.40 | 880,940 | +0.16(+1.12%) |
Sep 23, 2024 | 14.22 | 14.44 | 14.17 | 14.24 | 656,485 | +0.19(+1.35%) |
Sep 20, 2024 | 14.06 | 14.26 | 13.98 | 14.05 | 2,163,280 | -0.08(-0.57%) |
Sep 19, 2024 | 13.96 | 14.15 | 13.59 | 14.13 | 1,078,254 | +0.54(+3.97%) |
Sep 18, 2024 | 13.57 | 13.87 | 13.35 | 13.59 | 1,151,215 | +0.00(+0.00%) |
Sep 17, 2024 | 13.50 | 13.75 | 13.46 | 13.59 | 674,711 | +0.14(+1.04%) |
Sep 16, 2024 | 13.41 | 13.52 | 13.19 | 13.45 | 728,191 | +0.04(+0.30%) |
Sep 13, 2024 | 13.85 | 13.97 | 13.36 | 13.41 | 2,399,569 | -0.40(-2.90%) |
Sep 12, 2024 | 13.96 | 13.96 | 13.72 | 13.81 | 1,180,926 | -0.03(-0.22%) |
Sep 11, 2024 | 13.48 | 14.01 | 13.40 | 13.84 | 2,744,512 | +0.26(+1.91%) |
Sep 10, 2024 | 13.42 | 13.76 | 13.35 | 13.58 | 2,032,280 | +0.22(+1.65%) |
Sep 09, 2024 | 13.34 | 13.60 | 13.05 | 13.36 | 757,855 | +0.04(+0.30%) |
Sep 06, 2024 | 13.88 | 13.91 | 13.13 | 13.32 | 1,233,944 | -0.59(-4.24%) |
Sep 05, 2024 | 14.13 | 14.19 | 13.91 | 13.91 | 944,530 | -0.15(-1.07%) |
Sep 04, 2024 | 14.14 | 14.22 | 13.96 | 14.06 | 657,003 | -0.10(-0.71%) |
Sep 03, 2024 | 14.32 | 14.42 | 14.12 | 14.16 | 988,639 | -0.29(-2.01%) |
Aug 30, 2024 | 14.68 | 14.77 | 14.43 | 14.45 | 1,056,715 | -0.21(-1.43%) |
Aug 29, 2024 | 14.32 | 14.80 | 14.32 | 14.66 | 710,540 | +0.41(+2.88%) |
Aug 28, 2024 | 14.27 | 14.43 | 14.10 | 14.25 | 787,901 | -0.09(-0.63%) |
Aug 27, 2024 | 14.27 | 14.42 | 14.17 | 14.34 | 572,060 | -0.14(-0.97%) |
Aug 26, 2024 | 14.46 | 14.49 | 14.23 | 14.48 | 699,870 | +0.07(+0.49%) |
Aug 23, 2024 | 13.80 | 14.44 | 13.75 | 14.41 | 999,969 | +0.69(+5.03%) |
Aug 22, 2024 | 14.00 | 14.04 | 13.69 | 13.72 | 426,211 | -0.25(-1.79%) |
Aug 21, 2024 | 13.94 | 14.04 | 13.85 | 13.97 | 739,946 | +0.05(+0.36%) |
Aug 20, 2024 | 14.10 | 14.11 | 13.91 | 13.92 | 571,553 | -0.16(-1.14%) |
Aug 19, 2024 | 14.03 | 14.14 | 13.96 | 14.08 | 856,007 | +0.10(+0.72%) |
Aug 16, 2024 | 13.97 | 14.20 | 13.94 | 13.98 | 1,304,651 | -0.03(-0.21%) |
Aug 15, 2024 | 14.10 | 14.27 | 13.96 | 14.01 | 1,081,428 | +0.34(+2.49%) |
Aug 14, 2024 | 13.61 | 13.96 | 13.50 | 13.67 | 657,189 | +0.13(+0.96%) |
Aug 13, 2024 | 13.24 | 13.58 | 13.20 | 13.54 | 775,526 | +0.31(+2.34%) |
Aug 12, 2024 | 13.12 | 13.23 | 13.00 | 13.23 | 583,885 | +0.10(+0.76%) |
Aug 09, 2024 | 13.24 | 13.24 | 13.03 | 13.13 | 660,795 | -0.15(-1.13%) |
Aug 08, 2024 | 13.09 | 13.35 | 12.98 | 13.28 | 754,248 | +0.39(+3.03%) |
Aug 07, 2024 | 13.54 | 13.54 | 12.86 | 12.89 | 974,330 | -0.39(-2.94%) |
Aug 06, 2024 | 13.25 | 13.54 | 12.95 | 13.28 | 982,584 | +0.15(+1.14%) |
Aug 05, 2024 | 13.13 | 13.61 | 13.05 | 13.13 | 1,487,814 | -0.79(-5.68%) |
Aug 02, 2024 | 14.07 | 14.38 | 13.79 | 13.92 | 1,925,564 | -0.58(-4.00%) |
Aug 01, 2024 | 14.70 | 14.70 | 14.01 | 14.50 | 1,905,116 | -0.16(-1.09%) |
Jul 31, 2024 | 14.32 | 14.88 | 14.21 | 14.66 | 3,270,237 | +0.42(+2.95%) |
Jul 30, 2024 | 14.81 | 15.31 | 13.64 | 14.24 | 6,779,815 | +2.49(+21.19%) |
Jul 29, 2024 | 12.11 | 12.11 | 11.70 | 11.75 | 1,958,643 | -0.29(-2.41%) |
Jul 26, 2024 | 12.01 | 12.17 | 11.97 | 12.04 | 1,166,824 | +0.15(+1.26%) |
Jul 25, 2024 | 12.04 | 12.15 | 11.87 | 11.89 | 1,246,108 | -0.07(-0.59%) |
Jul 24, 2024 | 12.35 | 12.52 | 11.91 | 11.96 | 1,066,147 | -0.50(-4.01%) |
Jul 23, 2024 | 12.53 | 12.57 | 12.38 | 12.46 | 846,832 | -0.11(-0.88%) |
Jul 22, 2024 | 12.29 | 12.62 | 12.21 | 12.57 | 680,025 | +0.29(+2.36%) |
Jul 19, 2024 | 12.46 | 12.46 | 12.27 | 12.28 | 574,817 | -0.14(-1.13%) |
Jul 18, 2024 | 12.69 | 12.76 | 12.31 | 12.42 | 1,109,939 | -0.18(-1.43%) |
Jul 17, 2024 | 12.51 | 12.73 | 12.51 | 12.60 | 1,698,828 | +0.02(+0.16%) |
Jul 16, 2024 | 12.40 | 12.69 | 12.34 | 12.58 | 1,373,225 | +0.26(+2.11%) |
Jul 15, 2024 | 12.03 | 12.32 | 11.89 | 12.32 | 1,780,889 | +0.41(+3.44%) |
Jul 12, 2024 | 12.03 | 12.07 | 11.82 | 11.91 | 1,302,649 | -0.09(-0.75%) |
Jul 11, 2024 | 12.10 | 12.22 | 11.98 | 12.00 | 1,814,387 | -0.04(-0.33%) |
Jul 10, 2024 | 11.95 | 12.09 | 11.92 | 12.04 | 1,311,797 | +0.00(+0.00%) |
Jul 09, 2024 | 12.09 | 12.17 | 11.99 | 12.04 | 1,250,437 | +0.01(+0.08%) |
Jul 08, 2024 | 11.93 | 12.19 | 11.93 | 12.03 | 1,082,973 | +0.20(+1.69%) |
Jul 05, 2024 | 11.95 | 11.96 | 11.76 | 11.83 | 544,852 | -0.12(-1.00%) |
Jul 03, 2024 | 11.92 | 12.02 | 11.83 | 11.95 | 686,296 | +0.04(+0.34%) |
Jul 02, 2024 | 11.83 | 11.92 | 11.76 | 11.91 | 663,683 | +0.04(+0.34%) |