Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 14.84 | 15.16 | 14.72 | 14.97 | 98,937 | +0.28(+1.91%) |
Sep 26, 2024 | 14.66 | 14.83 | 14.59 | 14.69 | 131,345 | +0.13(+0.89%) |
Sep 25, 2024 | 14.86 | 14.95 | 14.55 | 14.56 | 146,599 | -0.38(-2.54%) |
Sep 24, 2024 | 15.08 | 15.08 | 14.82 | 14.94 | 135,095 | -0.14(-0.93%) |
Sep 23, 2024 | 15.00 | 15.11 | 14.80 | 15.08 | 122,320 | +0.16(+1.07%) |
Sep 20, 2024 | 14.79 | 15.45 | 14.68 | 14.92 | 375,220 | +0.04(+0.27%) |
Sep 19, 2024 | 14.84 | 15.01 | 14.66 | 14.88 | 222,459 | +0.06(+0.40%) |
Sep 18, 2024 | 14.70 | 15.18 | 14.62 | 14.82 | 140,450 | +0.12(+0.82%) |
Sep 17, 2024 | 14.84 | 15.06 | 14.65 | 14.70 | 111,148 | -0.04(-0.27%) |
Sep 16, 2024 | 14.84 | 14.87 | 14.59 | 14.74 | 82,242 | -0.09(-0.61%) |
Sep 13, 2024 | 14.50 | 14.84 | 14.50 | 14.83 | 138,269 | +0.45(+3.13%) |
Sep 12, 2024 | 14.16 | 14.47 | 14.12 | 14.38 | 89,306 | +0.24(+1.70%) |
Sep 11, 2024 | 14.08 | 14.16 | 13.78 | 14.14 | 155,467 | -0.02(-0.14%) |
Sep 10, 2024 | 14.22 | 14.22 | 14.00 | 14.16 | 153,527 | -0.03(-0.21%) |
Sep 09, 2024 | 14.15 | 14.35 | 14.10 | 14.19 | 149,743 | -0.01(-0.07%) |
Sep 06, 2024 | 14.33 | 14.39 | 14.08 | 14.20 | 140,084 | -0.10(-0.70%) |
Sep 05, 2024 | 14.32 | 14.34 | 14.13 | 14.30 | 100,676 | +0.10(+0.70%) |
Sep 04, 2024 | 13.99 | 14.21 | 13.90 | 14.20 | 81,291 | +0.15(+1.07%) |
Sep 03, 2024 | 14.07 | 14.19 | 14.02 | 14.05 | 111,556 | -0.24(-1.68%) |
Aug 30, 2024 | 14.23 | 14.32 | 14.07 | 14.29 | 120,789 | +0.06(+0.42%) |
Aug 29, 2024 | 14.28 | 14.31 | 14.15 | 14.23 | 111,147 | +0.03(+0.21%) |
Aug 28, 2024 | 14.16 | 14.35 | 14.15 | 14.20 | 146,131 | -0.08(-0.56%) |
Aug 27, 2024 | 14.03 | 14.33 | 14.03 | 14.28 | 91,856 | +0.14(+0.99%) |
Aug 26, 2024 | 14.08 | 14.24 | 13.93 | 14.14 | 167,422 | +0.23(+1.65%) |
Aug 23, 2024 | 13.55 | 13.99 | 13.52 | 13.91 | 99,597 | +0.48(+3.57%) |
Aug 22, 2024 | 13.30 | 13.53 | 13.25 | 13.43 | 163,906 | +0.09(+0.67%) |
Aug 21, 2024 | 13.38 | 13.47 | 13.22 | 13.34 | 108,516 | -0.01(-0.07%) |
Aug 20, 2024 | 13.59 | 13.59 | 13.31 | 13.35 | 105,987 | -0.26(-1.91%) |
Aug 19, 2024 | 13.46 | 13.63 | 13.41 | 13.61 | 105,590 | +0.07(+0.52%) |
Aug 16, 2024 | 13.70 | 13.85 | 13.47 | 13.54 | 102,701 | -0.23(-1.67%) |
Aug 15, 2024 | 13.53 | 13.84 | 13.38 | 13.77 | 152,963 | +0.54(+4.08%) |
Aug 14, 2024 | 13.42 | 13.49 | 13.05 | 13.23 | 144,271 | -0.19(-1.42%) |
Aug 13, 2024 | 13.29 | 13.43 | 13.11 | 13.42 | 115,637 | +0.33(+2.52%) |
Aug 12, 2024 | 13.07 | 13.25 | 13.05 | 13.09 | 151,403 | -0.16(-1.21%) |
Aug 09, 2024 | 13.33 | 13.33 | 13.11 | 13.25 | 108,651 | -0.13(-0.97%) |
Aug 08, 2024 | 13.51 | 13.53 | 13.32 | 13.38 | 102,914 | +0.03(+0.22%) |
Aug 07, 2024 | 13.64 | 13.64 | 13.30 | 13.35 | 123,419 | -0.15(-1.11%) |
Aug 06, 2024 | 13.40 | 13.64 | 13.29 | 13.50 | 130,109 | +0.12(+0.90%) |
Aug 05, 2024 | 13.26 | 13.41 | 13.00 | 13.38 | 184,487 | -0.51(-3.67%) |
Aug 02, 2024 | 13.80 | 14.00 | 13.79 | 13.89 | 138,253 | -0.38(-2.66%) |
Aug 01, 2024 | 14.72 | 14.80 | 14.14 | 14.27 | 145,383 | -0.43(-2.93%) |
Jul 31, 2024 | 14.67 | 15.12 | 14.47 | 14.70 | 170,045 | +0.08(+0.55%) |
Jul 30, 2024 | 14.46 | 14.77 | 14.44 | 14.62 | 103,681 | +0.18(+1.25%) |
Jul 29, 2024 | 14.73 | 14.80 | 14.32 | 14.44 | 121,907 | -0.30(-2.04%) |
Jul 26, 2024 | 14.30 | 14.93 | 14.29 | 14.74 | 197,167 | +0.97(+7.04%) |
Jul 25, 2024 | 13.57 | 13.94 | 13.57 | 13.77 | 113,487 | +0.26(+1.92%) |
Jul 24, 2024 | 13.72 | 13.93 | 13.50 | 13.51 | 104,094 | -0.32(-2.31%) |
Jul 23, 2024 | 13.56 | 13.90 | 13.41 | 13.83 | 174,553 | +0.21(+1.54%) |
Jul 22, 2024 | 13.57 | 13.70 | 13.39 | 13.62 | 152,177 | +0.01(+0.07%) |
Jul 19, 2024 | 13.79 | 13.84 | 13.60 | 13.61 | 89,221 | -0.14(-1.02%) |
Jul 18, 2024 | 14.02 | 14.30 | 13.74 | 13.75 | 116,596 | -0.38(-2.69%) |
Jul 17, 2024 | 14.00 | 14.18 | 13.91 | 14.13 | 165,193 | +0.01(+0.07%) |
Jul 16, 2024 | 13.76 | 14.14 | 13.74 | 14.12 | 219,066 | +0.40(+2.92%) |
Jul 15, 2024 | 13.40 | 13.80 | 13.35 | 13.72 | 169,345 | +0.33(+2.46%) |
Jul 12, 2024 | 13.39 | 13.46 | 13.29 | 13.39 | 126,408 | +0.13(+0.98%) |
Jul 11, 2024 | 12.83 | 13.30 | 12.83 | 13.26 | 202,615 | +0.48(+3.76%) |
Jul 10, 2024 | 12.75 | 12.78 | 12.55 | 12.78 | 218,268 | +0.02(+0.16%) |
Jul 09, 2024 | 12.76 | 12.88 | 12.65 | 12.76 | 207,448 | -0.05(-0.39%) |
Jul 08, 2024 | 12.51 | 12.88 | 12.41 | 12.81 | 477,427 | +0.21(+1.67%) |
Jul 05, 2024 | 12.94 | 13.04 | 12.60 | 12.60 | 350,494 | -0.39(-3.00%) |
Jul 03, 2024 | 12.88 | 13.04 | 12.86 | 12.99 | 130,939 | +0.07(+0.54%) |
Jul 02, 2024 | 12.95 | 13.09 | 12.87 | 12.92 | 209,668 | -0.05(-0.39%) |