Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 15.02 | 15.03 | 14.46 | 14.57 | 2,769,091 | +0.14(+0.97%) |
Sep 25, 2024 | 14.76 | 14.90 | 14.41 | 14.43 | 1,596,538 | -0.40(-2.70%) |
Sep 24, 2024 | 14.62 | 14.96 | 14.62 | 14.83 | 2,799,022 | +0.25(+1.71%) |
Sep 23, 2024 | 14.87 | 14.90 | 14.56 | 14.58 | 5,394,587 | -0.32(-2.15%) |
Sep 20, 2024 | 14.55 | 15.15 | 14.44 | 14.90 | 7,505,320 | +0.35(+2.41%) |
Sep 19, 2024 | 14.43 | 14.68 | 14.32 | 14.55 | 2,764,448 | +0.49(+3.49%) |
Sep 18, 2024 | 13.87 | 14.34 | 13.86 | 14.06 | 1,579,413 | +0.14(+1.01%) |
Sep 17, 2024 | 13.63 | 14.03 | 13.58 | 13.92 | 2,769,408 | +0.39(+2.88%) |
Sep 16, 2024 | 13.55 | 13.60 | 13.39 | 13.53 | 1,328,308 | +0.02(+0.15%) |
Sep 13, 2024 | 13.40 | 13.63 | 13.29 | 13.51 | 2,527,750 | +0.18(+1.35%) |
Sep 12, 2024 | 13.44 | 13.50 | 13.24 | 13.33 | 1,347,590 | +0.00(+0.00%) |
Sep 11, 2024 | 13.19 | 13.35 | 12.93 | 13.33 | 1,797,790 | +0.10(+0.76%) |
Sep 10, 2024 | 13.68 | 13.70 | 13.11 | 13.23 | 1,501,588 | -0.38(-2.79%) |
Sep 09, 2024 | 13.82 | 13.91 | 13.50 | 13.61 | 1,791,580 | -0.16(-1.16%) |
Sep 06, 2024 | 13.94 | 14.04 | 13.61 | 13.77 | 1,196,932 | -0.15(-1.08%) |
Sep 05, 2024 | 13.82 | 14.06 | 13.79 | 13.92 | 1,624,152 | -0.06(-0.43%) |
Sep 04, 2024 | 13.72 | 14.07 | 13.62 | 13.98 | 2,084,619 | +0.26(+1.90%) |
Sep 03, 2024 | 14.36 | 14.36 | 13.66 | 13.72 | 2,664,867 | -0.79(-5.44%) |
Aug 30, 2024 | 14.70 | 14.75 | 14.41 | 14.51 | 1,506,775 | -0.06(-0.41%) |
Aug 29, 2024 | 14.39 | 14.74 | 14.33 | 14.57 | 1,112,620 | +0.24(+1.67%) |
Aug 28, 2024 | 14.48 | 14.59 | 14.27 | 14.33 | 971,029 | -0.27(-1.85%) |
Aug 27, 2024 | 14.53 | 14.85 | 14.38 | 14.60 | 1,830,157 | +0.19(+1.32%) |
Aug 26, 2024 | 14.63 | 14.66 | 14.32 | 14.41 | 1,439,574 | -0.19(-1.30%) |
Aug 23, 2024 | 14.24 | 14.62 | 14.20 | 14.60 | 1,499,955 | +0.48(+3.40%) |
Aug 22, 2024 | 14.28 | 14.40 | 14.08 | 14.12 | 2,004,144 | -0.28(-1.94%) |
Aug 21, 2024 | 14.21 | 14.44 | 14.18 | 14.40 | 1,460,622 | +0.25(+1.77%) |
Aug 20, 2024 | 14.43 | 14.60 | 14.14 | 14.15 | 2,805,258 | -0.39(-2.68%) |
Aug 19, 2024 | 13.81 | 14.59 | 13.80 | 14.54 | 3,856,310 | +0.74(+5.36%) |
Aug 16, 2024 | 14.04 | 14.06 | 13.70 | 13.80 | 2,509,062 | -0.27(-1.92%) |
Aug 15, 2024 | 13.81 | 14.14 | 13.79 | 14.07 | 3,054,571 | +0.48(+3.53%) |
Aug 14, 2024 | 13.81 | 13.86 | 13.30 | 13.59 | 3,226,769 | -0.24(-1.74%) |
Aug 13, 2024 | 13.71 | 13.94 | 13.49 | 13.83 | 2,409,478 | +0.13(+0.95%) |
Aug 12, 2024 | 13.56 | 13.93 | 13.49 | 13.70 | 4,248,710 | +0.14(+1.03%) |
Aug 09, 2024 | 14.18 | 14.22 | 13.42 | 13.56 | 3,727,657 | -0.47(-3.35%) |
Aug 08, 2024 | 13.70 | 14.17 | 13.43 | 14.03 | 3,971,166 | +0.42(+3.09%) |
Aug 07, 2024 | 14.21 | 15.19 | 13.41 | 13.61 | 8,092,982 | -2.71(-16.61%) |
Aug 06, 2024 | 15.88 | 16.41 | 15.71 | 16.32 | 2,459,206 | +0.53(+3.36%) |
Aug 05, 2024 | 15.45 | 16.10 | 15.22 | 15.79 | 1,957,463 | -0.43(-2.65%) |
Aug 02, 2024 | 16.31 | 16.56 | 15.97 | 16.22 | 1,912,251 | -0.63(-3.74%) |
Aug 01, 2024 | 17.66 | 17.69 | 16.75 | 16.85 | 1,615,931 | -0.78(-4.42%) |
Jul 31, 2024 | 18.16 | 18.16 | 17.61 | 17.63 | 1,895,503 | -0.39(-2.16%) |
Jul 30, 2024 | 18.04 | 18.23 | 17.80 | 18.02 | 976,202 | +0.05(+0.28%) |
Jul 29, 2024 | 17.94 | 18.23 | 17.86 | 17.97 | 1,197,828 | +0.07(+0.39%) |
Jul 26, 2024 | 17.77 | 18.02 | 17.70 | 17.90 | 1,202,296 | +0.29(+1.65%) |
Jul 25, 2024 | 17.41 | 17.76 | 17.18 | 17.61 | 1,820,090 | +0.18(+1.03%) |
Jul 24, 2024 | 18.00 | 18.10 | 17.39 | 17.43 | 969,181 | -0.77(-4.23%) |
Jul 23, 2024 | 17.86 | 18.35 | 17.86 | 18.20 | 1,138,615 | +0.26(+1.45%) |
Jul 22, 2024 | 17.76 | 17.98 | 17.41 | 17.94 | 1,260,279 | +0.27(+1.53%) |
Jul 19, 2024 | 17.85 | 17.92 | 17.59 | 17.67 | 1,252,733 | -0.10(-0.56%) |
Jul 18, 2024 | 18.03 | 18.09 | 17.74 | 17.77 | 2,005,502 | -0.25(-1.39%) |
Jul 17, 2024 | 17.89 | 18.21 | 17.88 | 18.02 | 2,031,104 | -0.02(-0.11%) |
Jul 16, 2024 | 18.10 | 18.23 | 17.84 | 18.04 | 1,714,536 | +0.03(+0.17%) |
Jul 15, 2024 | 17.88 | 18.16 | 17.86 | 18.01 | 1,036,189 | +0.14(+0.78%) |
Jul 12, 2024 | 17.90 | 18.12 | 17.73 | 17.87 | 1,118,728 | -0.07(-0.39%) |
Jul 11, 2024 | 17.97 | 18.00 | 17.59 | 17.94 | 1,472,174 | +0.35(+1.99%) |
Jul 10, 2024 | 17.66 | 17.69 | 17.17 | 17.59 | 1,238,311 | +0.06(+0.34%) |
Jul 09, 2024 | 17.91 | 17.94 | 17.51 | 17.53 | 1,230,434 | -0.38(-2.12%) |
Jul 08, 2024 | 17.74 | 17.96 | 17.60 | 17.91 | 1,106,096 | +0.31(+1.76%) |
Jul 05, 2024 | 17.53 | 17.62 | 17.36 | 17.60 | 1,413,762 | +0.02(+0.11%) |
Jul 03, 2024 | 17.69 | 17.75 | 17.46 | 17.58 | 496,646 | -0.15(-0.85%) |
Jul 02, 2024 | 17.48 | 17.76 | 17.36 | 17.73 | 1,128,355 | +0.15(+0.85%) |