Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 16.17 | 16.18 | 15.68 | 15.94 | 103,460 | -0.06(-0.38%) |
Sep 25, 2024 | 16.24 | 16.24 | 15.89 | 16.00 | 70,129 | -0.06(-0.37%) |
Sep 24, 2024 | 15.60 | 16.47 | 15.25 | 16.06 | 189,642 | +0.46(+2.95%) |
Sep 23, 2024 | 14.74 | 15.68 | 14.74 | 15.60 | 96,114 | +0.61(+4.07%) |
Sep 20, 2024 | 15.06 | 15.23 | 14.86 | 14.99 | 83,644 | -0.22(-1.45%) |
Sep 19, 2024 | 15.34 | 15.43 | 15.13 | 15.21 | 72,533 | +0.00(+0.00%) |
Sep 18, 2024 | 15.06 | 15.46 | 14.91 | 15.21 | 171,830 | -0.13(-0.85%) |
Sep 17, 2024 | 15.33 | 15.50 | 15.22 | 15.34 | 144,261 | -0.11(-0.71%) |
Sep 16, 2024 | 14.81 | 15.53 | 14.81 | 15.45 | 118,804 | +0.45(+3.00%) |
Sep 13, 2024 | 14.86 | 15.06 | 14.85 | 15.00 | 38,560 | -0.01(-0.07%) |
Sep 12, 2024 | 14.83 | 15.04 | 14.70 | 15.01 | 97,061 | +0.33(+2.25%) |
Sep 11, 2024 | 14.74 | 14.91 | 14.55 | 14.68 | 100,738 | -0.24(-1.61%) |
Sep 10, 2024 | 15.50 | 15.50 | 14.57 | 14.92 | 212,173 | -0.18(-1.19%) |
Sep 09, 2024 | 13.59 | 15.25 | 13.59 | 15.10 | 289,346 | +1.92(+14.57%) |
Sep 06, 2024 | 13.53 | 13.57 | 13.15 | 13.18 | 75,912 | -0.22(-1.64%) |
Sep 05, 2024 | 13.10 | 13.54 | 13.10 | 13.40 | 112,047 | +0.31(+2.37%) |
Sep 04, 2024 | 13.26 | 13.35 | 12.77 | 13.09 | 135,169 | +0.34(+2.67%) |
Sep 03, 2024 | 12.50 | 12.75 | 12.25 | 12.75 | 256,604 | +1.03(+8.79%) |
Aug 30, 2024 | 11.72 | 0 | +0.14(+1.21%) | |||
Aug 29, 2024 | 11.44 | 11.70 | 11.35 | 11.58 | 149,017 | +0.13(+1.14%) |
Aug 28, 2024 | 11.69 | 11.98 | 11.37 | 11.45 | 92,215 | -0.15(-1.29%) |
Aug 27, 2024 | 11.85 | 12.38 | 11.50 | 11.60 | 574,669 | -1.28(-9.94%) |
Aug 26, 2024 | 13.18 | 13.18 | 12.88 | 12.88 | 61,025 | -0.06(-0.46%) |
Aug 23, 2024 | 13.18 | 13.52 | 12.86 | 12.94 | 378,370 | -0.32(-2.41%) |
Aug 22, 2024 | 13.80 | 13.80 | 13.07 | 13.26 | 90,545 | -0.19(-1.41%) |
Aug 21, 2024 | 13.46 | 13.63 | 13.28 | 13.45 | 58,156 | +0.02(+0.15%) |
Aug 20, 2024 | 13.99 | 13.99 | 13.17 | 13.43 | 154,483 | -0.52(-3.73%) |
Aug 19, 2024 | 14.01 | 14.26 | 13.75 | 13.95 | 71,668 | -0.01(-0.07%) |
Aug 16, 2024 | 13.74 | 13.96 | 13.46 | 13.96 | 118,683 | +0.24(+1.75%) |
Aug 15, 2024 | 13.80 | 13.95 | 13.68 | 13.72 | 106,478 | +0.11(+0.81%) |
Aug 14, 2024 | 13.42 | 13.97 | 13.18 | 13.61 | 123,524 | +0.22(+1.64%) |
Aug 13, 2024 | 13.28 | 13.75 | 13.20 | 13.39 | 138,446 | +0.06(+0.45%) |
Aug 12, 2024 | 13.56 | 13.76 | 13.26 | 13.33 | 113,224 | -0.19(-1.41%) |
Aug 09, 2024 | 13.98 | 14.56 | 13.52 | 13.52 | 102,449 | -0.59(-4.18%) |
Aug 08, 2024 | 12.66 | 14.25 | 12.62 | 14.11 | 216,486 | +1.55(+12.34%) |
Aug 07, 2024 | 13.24 | 13.65 | 12.50 | 12.56 | 169,332 | -0.88(-6.55%) |
Aug 06, 2024 | 12.69 | 13.55 | 12.15 | 13.44 | 206,729 | +0.71(+5.58%) |
Aug 02, 2024 | 12.73 | 0 | -1.10(-7.95%) | |||
Aug 01, 2024 | 13.96 | 14.15 | 13.73 | 13.83 | 44,452 | -0.17(-1.21%) |
Jul 31, 2024 | 13.95 | 14.40 | 13.85 | 14.00 | 60,167 | -0.10(-0.71%) |
Jul 30, 2024 | 13.96 | 14.23 | 13.77 | 14.10 | 62,129 | +0.06(+0.43%) |
Jul 29, 2024 | 14.44 | 14.44 | 13.81 | 14.04 | 64,093 | +0.16(+1.15%) |
Jul 26, 2024 | 14.12 | 14.23 | 13.78 | 13.88 | 41,175 | +0.15(+1.09%) |
Jul 25, 2024 | 13.92 | 14.42 | 13.68 | 13.73 | 93,478 | -0.61(-4.25%) |
Jul 24, 2024 | 14.85 | 15.16 | 14.30 | 14.34 | 85,891 | -0.72(-4.78%) |
Jul 23, 2024 | 14.49 | 15.49 | 14.49 | 15.06 | 206,367 | +0.28(+1.89%) |
Jul 22, 2024 | 14.00 | 14.79 | 14.00 | 14.78 | 88,820 | +0.67(+4.75%) |
Jul 19, 2024 | 14.55 | 14.55 | 13.94 | 14.11 | 76,886 | -0.25(-1.74%) |
Jul 18, 2024 | 14.28 | 14.56 | 14.10 | 14.36 | 89,874 | +0.05(+0.35%) |
Jul 17, 2024 | 13.91 | 14.35 | 13.80 | 14.31 | 88,031 | +0.62(+4.53%) |
Jul 16, 2024 | 13.59 | 14.34 | 13.40 | 13.69 | 101,881 | +0.00(+0.00%) |
Jul 15, 2024 | 13.22 | 14.07 | 13.10 | 13.69 | 107,206 | +0.01(+0.07%) |
Jul 12, 2024 | 13.35 | 13.99 | 13.04 | 13.68 | 60,089 | +0.15(+1.11%) |
Jul 11, 2024 | 12.58 | 13.58 | 12.48 | 13.53 | 101,798 | +1.13(+9.11%) |
Jul 10, 2024 | 12.50 | 12.74 | 12.40 | 12.40 | 26,406 | -0.05(-0.40%) |
Jul 09, 2024 | 12.65 | 12.68 | 12.30 | 12.45 | 58,978 | -0.19(-1.50%) |
Jul 08, 2024 | 12.46 | 12.80 | 12.46 | 12.64 | 57,752 | +0.03(+0.24%) |
Jul 05, 2024 | 12.43 | 12.92 | 12.40 | 12.61 | 80,333 | +0.16(+1.29%) |
Jul 04, 2024 | 12.65 | 12.65 | 12.35 | 12.45 | 5,024 | -0.19(-1.50%) |
Jul 03, 2024 | 12.61 | 12.88 | 12.43 | 12.64 | 73,729 | +0.15(+1.20%) |