Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 15.25 | 15.36 | 15.11 | 15.13 | 431,284 | -0.15(-0.98%) |
Sep 26, 2024 | 15.03 | 15.36 | 14.90 | 15.28 | 407,534 | +0.35(+2.34%) |
Sep 25, 2024 | 15.05 | 15.16 | 14.87 | 14.93 | 431,404 | -0.09(-0.60%) |
Sep 24, 2024 | 14.81 | 15.12 | 14.81 | 15.02 | 496,210 | +0.15(+1.01%) |
Sep 23, 2024 | 14.93 | 14.93 | 14.55 | 14.87 | 465,728 | +0.02(+0.13%) |
Sep 20, 2024 | 14.69 | 14.98 | 14.66 | 14.85 | 737,059 | +0.05(+0.34%) |
Sep 19, 2024 | 14.99 | 14.99 | 14.71 | 14.80 | 204,497 | +0.05(+0.34%) |
Sep 18, 2024 | 14.95 | 14.97 | 14.74 | 14.75 | 343,505 | -0.11(-0.74%) |
Sep 17, 2024 | 14.62 | 14.86 | 14.49 | 14.86 | 417,961 | +0.34(+2.34%) |
Sep 16, 2024 | 14.54 | 14.63 | 14.39 | 14.52 | 241,089 | +0.03(+0.21%) |
Sep 13, 2024 | 14.36 | 14.52 | 14.32 | 14.49 | 211,357 | +0.16(+1.12%) |
Sep 12, 2024 | 14.40 | 14.52 | 14.33 | 14.33 | 210,909 | -0.07(-0.49%) |
Sep 11, 2024 | 14.42 | 14.43 | 14.11 | 14.40 | 273,167 | -0.06(-0.41%) |
Sep 10, 2024 | 14.44 | 14.62 | 14.41 | 14.46 | 213,509 | +0.07(+0.49%) |
Sep 09, 2024 | 14.38 | 14.60 | 14.34 | 14.39 | 319,042 | +0.03(+0.21%) |
Sep 06, 2024 | 14.42 | 14.53 | 14.33 | 14.36 | 458,066 | -0.11(-0.76%) |
Sep 05, 2024 | 14.65 | 14.70 | 14.34 | 14.47 | 305,802 | -0.12(-0.82%) |
Sep 04, 2024 | 14.14 | 14.62 | 14.09 | 14.59 | 465,872 | +0.50(+3.55%) |
Sep 03, 2024 | 14.01 | 14.16 | 13.94 | 14.09 | 384,079 | -0.06(-0.42%) |
Aug 30, 2024 | 14.13 | 14.18 | 14.00 | 14.15 | 247,091 | +0.05(+0.35%) |
Aug 29, 2024 | 13.99 | 14.12 | 13.97 | 14.10 | 232,723 | +0.18(+1.29%) |
Aug 28, 2024 | 13.94 | 14.02 | 13.86 | 13.92 | 290,330 | -0.08(-0.57%) |
Aug 27, 2024 | 14.00 | 14.15 | 13.96 | 14.00 | 241,337 | -0.05(-0.36%) |
Aug 26, 2024 | 14.08 | 14.10 | 13.90 | 14.05 | 252,568 | +0.09(+0.64%) |
Aug 23, 2024 | 13.72 | 14.00 | 13.72 | 13.96 | 375,794 | +0.25(+1.81%) |
Aug 22, 2024 | 13.72 | 13.83 | 13.63 | 13.71 | 168,264 | -0.04(-0.29%) |
Aug 21, 2024 | 13.72 | 13.75 | 13.58 | 13.75 | 178,883 | +0.05(+0.36%) |
Aug 20, 2024 | 13.74 | 13.77 | 13.59 | 13.70 | 296,440 | -0.10(-0.72%) |
Aug 19, 2024 | 13.31 | 13.80 | 13.27 | 13.80 | 405,473 | +0.55(+4.13%) |
Aug 16, 2024 | 13.37 | 13.39 | 13.19 | 13.25 | 296,414 | -0.15(-1.11%) |
Aug 15, 2024 | 13.53 | 13.53 | 13.26 | 13.40 | 437,108 | -0.03(-0.22%) |
Aug 14, 2024 | 13.32 | 13.52 | 13.24 | 13.43 | 356,954 | +0.14(+1.05%) |
Aug 13, 2024 | 13.13 | 13.30 | 12.99 | 13.29 | 433,018 | +0.19(+1.44%) |
Aug 12, 2024 | 12.83 | 13.11 | 12.74 | 13.10 | 588,301 | +0.23(+1.78%) |
Aug 09, 2024 | 12.85 | 12.88 | 12.62 | 12.88 | 447,329 | +0.02(+0.15%) |
Aug 08, 2024 | 12.57 | 12.88 | 12.41 | 12.86 | 294,686 | +0.34(+2.70%) |
Aug 07, 2024 | 12.86 | 12.92 | 12.46 | 12.52 | 565,677 | -0.28(-2.18%) |
Aug 06, 2024 | 12.72 | 12.96 | 12.61 | 12.80 | 398,155 | +0.06(+0.47%) |
Aug 05, 2024 | 12.58 | 12.93 | 12.47 | 12.74 | 389,240 | -0.37(-2.81%) |
Aug 02, 2024 | 12.42 | 13.12 | 12.30 | 13.10 | 582,996 | +0.53(+4.19%) |
Aug 01, 2024 | 12.39 | 13.23 | 12.11 | 12.58 | 519,514 | +0.05(+0.40%) |
Jul 31, 2024 | 12.51 | 12.73 | 12.43 | 12.53 | 549,517 | +0.01(+0.08%) |
Jul 30, 2024 | 12.46 | 12.64 | 12.45 | 12.52 | 561,155 | +0.10(+0.80%) |
Jul 29, 2024 | 12.44 | 12.59 | 12.25 | 12.42 | 692,140 | +0.10(+0.81%) |
Jul 26, 2024 | 12.12 | 12.39 | 11.96 | 12.32 | 418,282 | +0.37(+3.08%) |
Jul 25, 2024 | 11.60 | 12.07 | 11.60 | 11.95 | 545,941 | +0.40(+3.45%) |
Jul 24, 2024 | 11.73 | 11.85 | 11.52 | 11.55 | 219,154 | -0.21(-1.78%) |
Jul 23, 2024 | 11.67 | 11.84 | 11.58 | 11.76 | 239,749 | +0.03(+0.25%) |
Jul 22, 2024 | 11.47 | 11.86 | 11.38 | 11.73 | 349,910 | +0.27(+2.34%) |
Jul 19, 2024 | 11.49 | 11.49 | 11.32 | 11.46 | 314,678 | -0.09(-0.78%) |
Jul 18, 2024 | 11.57 | 12.06 | 11.54 | 11.55 | 395,402 | -0.05(-0.43%) |
Jul 17, 2024 | 11.44 | 11.62 | 11.32 | 11.60 | 642,567 | +0.14(+1.22%) |
Jul 16, 2024 | 11.08 | 11.46 | 11.04 | 11.46 | 427,867 | +0.36(+3.23%) |
Jul 15, 2024 | 11.55 | 11.60 | 11.06 | 11.10 | 563,046 | -0.39(-3.38%) |
Jul 12, 2024 | 11.43 | 11.77 | 11.41 | 11.49 | 810,427 | +0.08(+0.70%) |
Jul 11, 2024 | 10.73 | 11.41 | 10.68 | 11.41 | 717,320 | +0.79(+7.40%) |
Jul 10, 2024 | 10.47 | 10.71 | 10.41 | 10.63 | 739,169 | +0.13(+1.23%) |
Jul 09, 2024 | 10.59 | 10.77 | 10.40 | 10.50 | 713,169 | -0.09(-0.85%) |
Jul 08, 2024 | 10.95 | 10.95 | 10.51 | 10.59 | 971,218 | -0.29(-2.65%) |
Jul 05, 2024 | 11.03 | 11.11 | 10.75 | 10.88 | 703,162 | -0.24(-2.15%) |
Jul 03, 2024 | 10.73 | 11.16 | 10.70 | 11.11 | 522,564 | +0.38(+3.52%) |
Jul 02, 2024 | 11.10 | 11.20 | 10.70 | 10.74 | 810,115 | -0.38(-3.40%) |