Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 13.41 | 13.80 | 13.31 | 13.34 | 792,064 | +0.02(+0.15%) |
Sep 25, 2024 | 13.55 | 13.57 | 13.29 | 13.32 | 650,146 | -0.25(-1.84%) |
Sep 24, 2024 | 13.59 | 13.63 | 13.56 | 13.57 | 523,678 | -0.02(-0.15%) |
Sep 23, 2024 | 13.64 | 13.70 | 13.58 | 13.59 | 418,947 | -0.13(-0.95%) |
Sep 20, 2024 | 13.76 | 13.77 | 13.65 | 13.72 | 613,673 | -0.01(-0.07%) |
Sep 19, 2024 | 13.80 | 13.80 | 13.65 | 13.73 | 325,500 | +0.08(+0.59%) |
Sep 18, 2024 | 13.60 | 13.74 | 13.54 | 13.65 | 350,180 | +0.05(+0.37%) |
Sep 17, 2024 | 13.68 | 13.69 | 13.49 | 13.60 | 339,918 | +0.00(+0.00%) |
Sep 16, 2024 | 13.76 | 13.83 | 13.59 | 13.60 | 576,206 | -0.16(-1.16%) |
Sep 13, 2024 | 13.70 | 13.79 | 13.64 | 13.76 | 299,819 | +0.10(+0.73%) |
Sep 12, 2024 | 13.45 | 13.78 | 13.45 | 13.66 | 649,052 | +0.25(+1.86%) |
Sep 11, 2024 | 13.48 | 13.51 | 13.33 | 13.41 | 470,864 | -0.04(-0.30%) |
Sep 10, 2024 | 13.45 | 13.50 | 13.31 | 13.45 | 704,746 | -0.42(-3.03%) |
Sep 09, 2024 | 13.95 | 14.00 | 13.85 | 13.87 | 494,057 | -0.02(-0.14%) |
Sep 06, 2024 | 13.87 | 13.95 | 13.75 | 13.89 | 409,476 | -0.02(-0.14%) |
Sep 05, 2024 | 13.96 | 13.98 | 13.86 | 13.91 | 211,055 | +0.02(+0.14%) |
Sep 04, 2024 | 13.90 | 13.96 | 13.86 | 13.89 | 219,490 | +0.01(+0.07%) |
Sep 03, 2024 | 13.83 | 13.98 | 13.83 | 13.88 | 262,035 | -0.05(-0.36%) |
Aug 30, 2024 | 13.85 | 13.97 | 13.85 | 13.93 | 294,359 | +0.07(+0.51%) |
Aug 29, 2024 | 13.80 | 13.91 | 13.78 | 13.86 | 248,306 | +0.05(+0.36%) |
Aug 28, 2024 | 13.90 | 14.00 | 13.78 | 13.81 | 338,656 | -0.07(-0.50%) |
Aug 27, 2024 | 13.80 | 14.00 | 13.78 | 13.88 | 454,841 | +0.07(+0.51%) |
Aug 26, 2024 | 13.84 | 13.89 | 13.77 | 13.81 | 373,547 | +0.00(+0.00%) |
Aug 23, 2024 | 13.75 | 13.85 | 13.72 | 13.81 | 402,058 | +0.12(+0.88%) |
Aug 22, 2024 | 13.72 | 13.77 | 13.64 | 13.69 | 264,442 | -0.02(-0.15%) |
Aug 21, 2024 | 13.77 | 13.80 | 13.62 | 13.71 | 296,461 | +0.00(+0.00%) |
Aug 20, 2024 | 13.80 | 13.81 | 13.68 | 13.71 | 385,689 | -0.09(-0.65%) |
Aug 19, 2024 | 13.85 | 13.95 | 13.76 | 13.80 | 438,992 | -0.07(-0.50%) |
Aug 16, 2024 | 13.55 | 13.90 | 13.55 | 13.87 | 508,403 | +0.27(+1.99%) |
Aug 15, 2024 | 13.49 | 13.88 | 13.41 | 13.60 | 608,584 | +0.27(+2.03%) |
Aug 14, 2024 | 13.15 | 13.38 | 13.15 | 13.33 | 514,873 | +0.20(+1.52%) |
Aug 13, 2024 | 13.04 | 13.18 | 13.00 | 13.13 | 585,682 | +0.07(+0.54%) |
Aug 12, 2024 | 13.07 | 13.12 | 12.95 | 13.06 | 561,854 | -0.06(-0.46%) |
Aug 09, 2024 | 13.29 | 13.34 | 13.02 | 13.12 | 786,087 | -0.22(-1.65%) |
Aug 08, 2024 | 13.23 | 13.50 | 13.23 | 13.34 | 659,676 | +0.32(+2.46%) |
Aug 07, 2024 | 13.23 | 13.29 | 12.98 | 13.02 | 529,671 | -0.11(-0.84%) |
Aug 06, 2024 | 13.08 | 13.26 | 12.96 | 13.13 | 654,870 | +0.10(+0.77%) |
Aug 05, 2024 | 12.57 | 13.18 | 12.26 | 13.03 | 1,016,856 | -0.16(-1.21%) |
Aug 02, 2024 | 13.51 | 13.56 | 13.08 | 13.19 | 859,877 | -0.41(-3.04%) |
Aug 01, 2024 | 14.05 | 14.09 | 13.55 | 13.60 | 691,816 | -0.38(-2.75%) |
Jul 31, 2024 | 14.18 | 14.26 | 13.62 | 13.99 | 2,436,452 | -0.14(-0.98%) |
Jul 30, 2024 | 14.38 | 14.45 | 14.07 | 14.13 | 789,137 | -0.18(-1.24%) |
Jul 29, 2024 | 14.15 | 14.47 | 14.15 | 14.30 | 653,383 | +0.10(+0.69%) |
Jul 26, 2024 | 14.11 | 14.22 | 14.04 | 14.20 | 567,174 | +0.15(+1.05%) |
Jul 25, 2024 | 14.11 | 14.24 | 13.99 | 14.06 | 883,287 | +0.22(+1.57%) |
Jul 24, 2024 | 15.06 | 15.07 | 13.72 | 13.84 | 2,984,640 | -1.36(-8.94%) |
Jul 23, 2024 | 15.34 | 15.34 | 15.14 | 15.20 | 171,475 | -0.14(-0.90%) |
Jul 22, 2024 | 15.11 | 15.36 | 15.11 | 15.34 | 97,932 | +0.23(+1.50%) |
Jul 19, 2024 | 15.19 | 15.27 | 15.10 | 15.11 | 142,060 | -0.11(-0.71%) |
Jul 18, 2024 | 15.40 | 15.43 | 15.22 | 15.22 | 171,156 | -0.18(-1.15%) |
Jul 17, 2024 | 15.23 | 15.41 | 15.22 | 15.40 | 188,228 | +0.15(+0.97%) |
Jul 16, 2024 | 15.39 | 15.41 | 15.25 | 15.25 | 137,750 | -0.09(-0.58%) |
Jul 15, 2024 | 15.40 | 15.41 | 15.29 | 15.34 | 127,811 | -0.06(-0.38%) |
Jul 12, 2024 | 15.42 | 15.47 | 15.37 | 15.40 | 109,545 | +0.01(+0.06%) |
Jul 11, 2024 | 15.41 | 15.41 | 15.29 | 15.39 | 89,124 | +0.06(+0.39%) |
Jul 10, 2024 | 15.27 | 15.34 | 15.23 | 15.33 | 133,196 | +0.10(+0.65%) |
Jul 09, 2024 | 15.35 | 15.36 | 15.20 | 15.23 | 109,955 | -0.06(-0.39%) |
Jul 08, 2024 | 15.34 | 15.37 | 15.25 | 15.29 | 136,999 | +0.02(+0.13%) |
Jul 05, 2024 | 15.19 | 15.30 | 15.12 | 15.27 | 255,565 | +0.15(+0.98%) |
Jul 03, 2024 | 15.01 | 15.24 | 15.01 | 15.12 | 76,025 | +0.07(+0.46%) |
Jul 02, 2024 | 14.92 | 15.06 | 14.81 | 15.05 | 256,806 | +0.11(+0.73%) |