Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 15.70 | 15.74 | 15.50 | 15.64 | 7,041 | +0.00(+0.00%) |
Sep 25, 2024 | 15.52 | 15.74 | 15.52 | 15.64 | 3,209 | -0.01(-0.06%) |
Sep 24, 2024 | 15.79 | 15.79 | 15.60 | 15.65 | 5,303 | -0.13(-0.82%) |
Sep 23, 2024 | 15.87 | 15.87 | 15.60 | 15.78 | 2,457 | -0.07(-0.44%) |
Sep 20, 2024 | 15.62 | 15.85 | 15.62 | 15.85 | 36,022 | +0.07(+0.44%) |
Sep 19, 2024 | 15.76 | 15.85 | 15.61 | 15.78 | 5,998 | +0.17(+1.09%) |
Sep 18, 2024 | 15.60 | 15.81 | 15.51 | 15.61 | 5,884 | +0.00(+0.00%) |
Sep 17, 2024 | 15.44 | 15.90 | 15.30 | 15.61 | 32,192 | +0.20(+1.30%) |
Sep 16, 2024 | 15.50 | 15.50 | 15.30 | 15.41 | 12,507 | -0.09(-0.58%) |
Sep 13, 2024 | 14.94 | 15.50 | 14.94 | 15.50 | 8,113 | +0.56(+3.75%) |
Sep 12, 2024 | 14.87 | 14.97 | 14.87 | 14.94 | 2,623 | -0.05(-0.33%) |
Sep 11, 2024 | 14.95 | 15.09 | 14.82 | 14.99 | 7,705 | +0.00(+0.00%) |
Sep 10, 2024 | 15.09 | 15.09 | 14.65 | 14.99 | 7,723 | +0.00(+0.00%) |
Sep 09, 2024 | 15.08 | 15.09 | 14.87 | 14.99 | 16,914 | -0.06(-0.40%) |
Sep 06, 2024 | 15.14 | 15.24 | 15.01 | 15.05 | 11,054 | -0.04(-0.27%) |
Sep 05, 2024 | 15.03 | 15.19 | 14.93 | 15.09 | 8,965 | +0.10(+0.67%) |
Sep 04, 2024 | 14.99 | 15.01 | 14.98 | 14.99 | 41,966 | +0.00(+0.00%) |
Sep 03, 2024 | 14.95 | 15.03 | 14.71 | 14.99 | 64,204 | -0.01(-0.07%) |
Aug 30, 2024 | 14.77 | 15.10 | 14.76 | 15.00 | 25,429 | +0.10(+0.67%) |
Aug 29, 2024 | 14.83 | 14.90 | 14.79 | 14.90 | 2,585 | +0.07(+0.47%) |
Aug 28, 2024 | 14.79 | 14.83 | 14.77 | 14.83 | 6,126 | -0.01(-0.07%) |
Aug 27, 2024 | 14.70 | 14.85 | 14.70 | 14.84 | 3,414 | -0.01(-0.07%) |
Aug 26, 2024 | 14.73 | 14.90 | 14.73 | 14.85 | 19,749 | +0.05(+0.34%) |
Aug 23, 2024 | 14.00 | 14.89 | 13.88 | 14.80 | 13,932 | +0.81(+5.79%) |
Aug 22, 2024 | 14.00 | 14.00 | 13.87 | 13.99 | 4,692 | -0.01(-0.07%) |
Aug 21, 2024 | 13.79 | 14.00 | 13.79 | 14.00 | 6,428 | +0.03(+0.21%) |
Aug 20, 2024 | 14.00 | 14.00 | 13.77 | 13.97 | 5,748 | -0.03(-0.21%) |
Aug 19, 2024 | 13.97 | 14.00 | 13.73 | 14.00 | 6,809 | +0.06(+0.43%) |
Aug 16, 2024 | 13.50 | 13.95 | 13.49 | 13.94 | 3,733 | +0.32(+2.37%) |
Aug 15, 2024 | 13.34 | 13.69 | 13.21 | 13.62 | 4,740 | +0.50(+3.85%) |
Aug 14, 2024 | 13.24 | 13.25 | 12.95 | 13.11 | 5,392 | -0.09(-0.67%) |
Aug 13, 2024 | 12.79 | 13.31 | 12.79 | 13.20 | 4,182 | +0.59(+4.71%) |
Aug 12, 2024 | 13.11 | 13.23 | 12.48 | 12.61 | 26,850 | -0.30(-2.30%) |
Aug 09, 2024 | 13.38 | 13.63 | 12.78 | 12.90 | 25,409 | -0.60(-4.47%) |
Aug 08, 2024 | 13.46 | 13.51 | 13.39 | 13.51 | 3,166 | -0.02(-0.15%) |
Aug 07, 2024 | 13.66 | 13.78 | 13.46 | 13.53 | 3,654 | -0.10(-0.77%) |
Aug 06, 2024 | 13.82 | 13.82 | 13.51 | 13.63 | 1,692 | +0.09(+0.63%) |
Aug 05, 2024 | 13.56 | 13.82 | 12.98 | 13.55 | 5,753 | -0.21(-1.51%) |
Aug 02, 2024 | 13.69 | 14.09 | 13.67 | 13.76 | 8,114 | -0.16(-1.14%) |
Aug 01, 2024 | 14.36 | 14.39 | 13.48 | 13.91 | 11,954 | -0.50(-3.50%) |
Jul 31, 2024 | 14.45 | 14.45 | 14.26 | 14.42 | 3,293 | +0.00(+0.00%) |
Jul 30, 2024 | 14.46 | 14.72 | 14.16 | 14.42 | 21,090 | -0.25(-1.69%) |
Jul 29, 2024 | 14.83 | 14.83 | 14.36 | 14.67 | 14,779 | -0.18(-1.20%) |
Jul 26, 2024 | 14.29 | 14.84 | 14.29 | 14.84 | 6,600 | +0.36(+2.46%) |
Jul 25, 2024 | 14.08 | 14.59 | 14.08 | 14.49 | 7,090 | +0.44(+3.10%) |
Jul 24, 2024 | 14.11 | 14.33 | 13.95 | 14.05 | 13,606 | +0.05(+0.35%) |
Jul 23, 2024 | 13.93 | 14.35 | 13.85 | 14.00 | 25,361 | -0.18(-1.26%) |
Jul 22, 2024 | 14.11 | 14.30 | 14.11 | 14.18 | 2,488 | +0.04(+0.28%) |
Jul 19, 2024 | 14.25 | 14.30 | 14.11 | 14.14 | 5,909 | +0.01(+0.07%) |
Jul 18, 2024 | 14.23 | 14.39 | 14.07 | 14.13 | 6,549 | +0.04(+0.28%) |
Jul 17, 2024 | 14.02 | 14.35 | 13.95 | 14.09 | 26,128 | +0.06(+0.42%) |
Jul 16, 2024 | 13.76 | 14.03 | 13.76 | 14.03 | 11,872 | +0.33(+2.38%) |
Jul 15, 2024 | 13.51 | 13.85 | 13.38 | 13.71 | 17,979 | +0.20(+1.47%) |
Jul 12, 2024 | 13.21 | 13.54 | 13.21 | 13.51 | 8,040 | +0.30(+2.25%) |
Jul 11, 2024 | 12.86 | 13.41 | 12.86 | 13.21 | 25,124 | +0.40(+3.09%) |
Jul 10, 2024 | 12.76 | 12.89 | 12.57 | 12.82 | 11,129 | +0.05(+0.39%) |
Jul 09, 2024 | 12.66 | 12.82 | 12.57 | 12.77 | 5,952 | +0.05(+0.39%) |
Jul 08, 2024 | 12.94 | 13.08 | 12.67 | 12.72 | 3,356 | -0.05(-0.39%) |
Jul 05, 2024 | 13.07 | 13.07 | 12.75 | 12.77 | 2,029 | -0.05(-0.39%) |
Jul 03, 2024 | 12.77 | 12.86 | 12.70 | 12.82 | 4,653 | -0.05(-0.38%) |
Jul 02, 2024 | 13.08 | 13.10 | 12.60 | 12.86 | 13,659 | -0.09(-0.69%) |