Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 14.23 | 14.23 | 14.03 | 14.12 | 29,439 | +0.07(+0.50%) |
Sep 25, 2024 | 14.18 | 14.18 | 13.93 | 14.05 | 24,953 | -0.11(-0.78%) |
Sep 24, 2024 | 14.07 | 14.22 | 14.00 | 14.16 | 27,546 | -0.04(-0.28%) |
Sep 23, 2024 | 14.33 | 14.33 | 14.10 | 14.20 | 32,768 | -0.10(-0.70%) |
Sep 20, 2024 | 14.68 | 14.84 | 14.17 | 14.30 | 207,010 | -0.51(-3.44%) |
Sep 19, 2024 | 14.60 | 14.83 | 14.31 | 14.81 | 77,788 | +0.52(+3.64%) |
Sep 18, 2024 | 14.24 | 14.80 | 14.04 | 14.29 | 36,551 | +0.03(+0.21%) |
Sep 17, 2024 | 14.42 | 14.60 | 13.94 | 14.26 | 93,059 | +0.05(+0.35%) |
Sep 16, 2024 | 14.39 | 14.61 | 13.92 | 14.21 | 38,656 | +0.30(+2.16%) |
Sep 13, 2024 | 13.76 | 13.97 | 13.56 | 13.91 | 39,265 | +0.35(+2.58%) |
Sep 12, 2024 | 13.55 | 13.74 | 13.51 | 13.56 | 56,836 | +0.00(+0.00%) |
Sep 11, 2024 | 13.76 | 13.83 | 13.53 | 13.56 | 50,360 | -0.36(-2.59%) |
Sep 10, 2024 | 13.70 | 13.97 | 13.57 | 13.92 | 28,067 | +0.24(+1.75%) |
Sep 09, 2024 | 13.60 | 13.87 | 13.55 | 13.68 | 35,193 | +0.08(+0.59%) |
Sep 06, 2024 | 13.87 | 13.93 | 13.60 | 13.60 | 20,794 | -0.21(-1.52%) |
Sep 05, 2024 | 14.13 | 14.13 | 13.55 | 13.81 | 16,436 | -0.15(-1.07%) |
Sep 04, 2024 | 13.65 | 14.29 | 13.50 | 13.96 | 39,574 | -0.48(-3.32%) |
Sep 03, 2024 | 14.30 | 14.50 | 14.10 | 14.44 | 60,040 | +0.02(+0.14%) |
Aug 30, 2024 | 14.04 | 14.42 | 13.43 | 14.42 | 45,291 | +0.46(+3.30%) |
Aug 29, 2024 | 13.72 | 14.18 | 13.45 | 13.96 | 20,847 | +0.43(+3.18%) |
Aug 28, 2024 | 13.63 | 13.73 | 13.40 | 13.53 | 21,055 | -0.08(-0.59%) |
Aug 27, 2024 | 13.93 | 13.93 | 13.53 | 13.61 | 16,668 | -0.12(-0.87%) |
Aug 26, 2024 | 13.97 | 13.97 | 13.66 | 13.73 | 30,283 | -0.02(-0.15%) |
Aug 23, 2024 | 13.21 | 14.00 | 12.98 | 13.75 | 112,610 | +0.69(+5.28%) |
Aug 22, 2024 | 13.08 | 13.15 | 12.90 | 13.06 | 25,621 | -0.08(-0.61%) |
Aug 21, 2024 | 13.02 | 13.15 | 12.90 | 13.14 | 12,988 | +0.17(+1.31%) |
Aug 20, 2024 | 13.18 | 13.19 | 12.91 | 12.97 | 16,032 | -0.37(-2.77%) |
Aug 19, 2024 | 13.28 | 13.35 | 13.09 | 13.34 | 23,263 | +0.13(+0.98%) |
Aug 16, 2024 | 13.11 | 13.48 | 13.07 | 13.21 | 33,661 | +0.10(+0.76%) |
Aug 15, 2024 | 13.19 | 13.34 | 13.08 | 13.11 | 31,892 | +0.25(+1.94%) |
Aug 14, 2024 | 12.80 | 12.89 | 12.80 | 12.86 | 22,367 | -0.05(-0.39%) |
Aug 13, 2024 | 12.90 | 12.98 | 12.72 | 12.91 | 20,402 | +0.16(+1.25%) |
Aug 12, 2024 | 12.96 | 12.98 | 12.65 | 12.75 | 47,363 | -0.15(-1.16%) |
Aug 09, 2024 | 12.90 | 12.97 | 12.81 | 12.90 | 27,606 | -0.04(-0.31%) |
Aug 08, 2024 | 12.99 | 12.99 | 12.75 | 12.94 | 32,334 | +0.12(+0.94%) |
Aug 07, 2024 | 12.96 | 12.96 | 12.70 | 12.82 | 43,340 | +0.07(+0.55%) |
Aug 06, 2024 | 12.59 | 12.81 | 12.45 | 12.75 | 90,759 | +0.15(+1.19%) |
Aug 05, 2024 | 12.32 | 12.65 | 12.29 | 12.60 | 63,276 | -0.25(-1.95%) |
Aug 02, 2024 | 12.58 | 12.88 | 12.58 | 12.85 | 41,006 | -0.32(-2.43%) |
Aug 01, 2024 | 13.55 | 13.55 | 12.99 | 13.17 | 47,534 | -0.64(-4.63%) |
Jul 31, 2024 | 13.88 | 14.00 | 13.77 | 13.81 | 77,059 | -0.09(-0.65%) |
Jul 30, 2024 | 14.05 | 14.05 | 13.64 | 13.90 | 48,023 | -0.02(-0.14%) |
Jul 29, 2024 | 14.50 | 14.50 | 13.86 | 13.92 | 32,906 | -0.48(-3.33%) |
Jul 26, 2024 | 14.68 | 14.69 | 14.31 | 14.40 | 90,485 | -0.08(-0.55%) |
Jul 25, 2024 | 14.08 | 14.90 | 12.74 | 14.48 | 147,783 | +0.69(+5.00%) |
Jul 24, 2024 | 13.97 | 14.48 | 13.54 | 13.79 | 263,057 | -0.24(-1.71%) |
Jul 23, 2024 | 13.54 | 14.09 | 13.31 | 14.03 | 64,828 | +0.37(+2.71%) |
Jul 22, 2024 | 13.30 | 13.77 | 13.07 | 13.66 | 41,332 | +0.38(+2.86%) |
Jul 19, 2024 | 13.54 | 13.63 | 13.25 | 13.28 | 30,033 | -0.26(-1.92%) |
Jul 18, 2024 | 13.87 | 13.92 | 13.42 | 13.54 | 36,246 | -0.34(-2.45%) |
Jul 17, 2024 | 13.53 | 13.99 | 13.52 | 13.88 | 67,475 | +0.25(+1.83%) |
Jul 16, 2024 | 13.20 | 13.66 | 13.07 | 13.63 | 104,707 | +0.52(+3.97%) |
Jul 15, 2024 | 12.81 | 13.16 | 12.79 | 13.11 | 59,462 | +0.48(+3.80%) |
Jul 12, 2024 | 12.80 | 12.80 | 12.54 | 12.63 | 46,590 | +0.07(+0.56%) |
Jul 11, 2024 | 12.00 | 12.66 | 11.46 | 12.56 | 60,434 | +0.86(+7.35%) |
Jul 10, 2024 | 11.41 | 11.70 | 11.34 | 11.70 | 16,033 | +0.33(+2.90%) |
Jul 09, 2024 | 11.26 | 11.43 | 11.24 | 11.37 | 21,747 | +0.06(+0.53%) |
Jul 08, 2024 | 11.35 | 11.41 | 11.13 | 11.31 | 23,065 | +0.10(+0.89%) |
Jul 05, 2024 | 11.52 | 11.52 | 11.17 | 11.21 | 59,514 | -0.39(-3.36%) |
Jul 03, 2024 | 11.86 | 11.88 | 11.20 | 11.60 | 22,546 | -0.21(-1.78%) |
Jul 02, 2024 | 11.59 | 11.86 | 11.48 | 11.81 | 19,754 | +0.29(+2.52%) |