Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 13.54 | 13.54 | 13.44 | 13.50 | 26,309 | -0.10(-0.72%) |
Sep 19, 2024 | 13.56 | 13.64 | 13.53 | 13.60 | 33,524 | -0.09(-0.66%) |
Sep 18, 2024 | 13.67 | 13.73 | 13.50 | 13.69 | 64,288 | -0.08(-0.58%) |
Sep 17, 2024 | 13.89 | 13.90 | 13.72 | 13.77 | 24,575 | -0.31(-2.20%) |
Sep 16, 2024 | 14.11 | 14.14 | 14.04 | 14.08 | 43,027 | +0.09(+0.64%) |
Sep 13, 2024 | 13.93 | 14.09 | 13.93 | 13.99 | 31,419 | +0.25(+1.82%) |
Sep 12, 2024 | 13.68 | 13.74 | 13.62 | 13.74 | 48,996 | +0.00(+0.00%) |
Sep 11, 2024 | 13.77 | 13.79 | 13.64 | 13.74 | 47,405 | +0.09(+0.66%) |
Sep 10, 2024 | 13.56 | 13.68 | 13.56 | 13.65 | 76,547 | +0.07(+0.52%) |
Sep 09, 2024 | 13.70 | 13.70 | 13.57 | 13.58 | 26,897 | -0.11(-0.80%) |
Sep 06, 2024 | 13.63 | 13.75 | 13.57 | 13.69 | 37,335 | +0.36(+2.70%) |
Sep 05, 2024 | 13.33 | 13.38 | 13.25 | 13.33 | 46,088 | -0.36(-2.63%) |
Sep 04, 2024 | 13.61 | 13.77 | 13.61 | 13.69 | 30,041 | -0.15(-1.08%) |
Sep 03, 2024 | 13.83 | 13.89 | 13.75 | 13.84 | 50,804 | +0.17(+1.24%) |
Aug 30, 2024 | 13.74 | 13.82 | 13.66 | 13.67 | 61,957 | -0.09(-0.65%) |
Aug 29, 2024 | 13.64 | 13.81 | 13.64 | 13.76 | 159,327 | +0.25(+1.85%) |
Aug 28, 2024 | 13.65 | 13.65 | 13.45 | 13.51 | 38,385 | -0.37(-2.67%) |
Aug 27, 2024 | 13.87 | 14.03 | 13.86 | 13.88 | 35,750 | +0.04(+0.29%) |
Aug 26, 2024 | 13.82 | 13.94 | 13.82 | 13.84 | 51,236 | -0.05(-0.40%) |
Aug 23, 2024 | 13.82 | 13.93 | 13.80 | 13.89 | 39,456 | +0.20(+1.42%) |
Aug 22, 2024 | 13.64 | 13.78 | 13.60 | 13.70 | 49,791 | +0.14(+1.03%) |
Aug 21, 2024 | 13.49 | 13.57 | 13.45 | 13.56 | 40,224 | +0.25(+1.88%) |
Aug 20, 2024 | 13.31 | 13.38 | 13.18 | 13.31 | 27,902 | -0.72(-5.13%) |
Aug 19, 2024 | 13.84 | 14.08 | 13.80 | 14.03 | 63,011 | +0.23(+1.67%) |
Aug 16, 2024 | 13.66 | 13.80 | 13.66 | 13.80 | 35,973 | +0.09(+0.66%) |
Aug 15, 2024 | 13.69 | 13.78 | 13.69 | 13.71 | 36,711 | +0.10(+0.73%) |
Aug 14, 2024 | 13.60 | 13.75 | 13.57 | 13.61 | 26,072 | +0.32(+2.41%) |
Aug 13, 2024 | 13.12 | 13.37 | 13.12 | 13.29 | 91,439 | +0.27(+2.07%) |
Aug 12, 2024 | 13.04 | 13.04 | 12.96 | 13.02 | 44,314 | +0.07(+0.54%) |
Aug 09, 2024 | 12.96 | 13.05 | 12.93 | 12.95 | 50,433 | -0.27(-2.04%) |
Aug 08, 2024 | 13.10 | 13.31 | 13.06 | 13.22 | 42,886 | +0.13(+0.99%) |
Aug 07, 2024 | 13.22 | 13.24 | 13.09 | 13.09 | 48,665 | -0.05(-0.42%) |
Aug 06, 2024 | 12.95 | 13.21 | 12.95 | 13.14 | 55,790 | +0.03(+0.19%) |
Aug 05, 2024 | 13.02 | 13.19 | 12.97 | 13.12 | 136,776 | -0.02(-0.15%) |
Aug 02, 2024 | 13.15 | 13.25 | 13.03 | 13.14 | 90,141 | +0.18(+1.40%) |
Aug 01, 2024 | 13.07 | 13.07 | 12.93 | 12.96 | 35,000 | -0.10(-0.78%) |
Jul 31, 2024 | 13.11 | 13.17 | 13.00 | 13.06 | 87,160 | +0.10(+0.77%) |
Jul 30, 2024 | 13.02 | 13.07 | 12.90 | 12.96 | 44,062 | +0.10(+0.78%) |
Jul 29, 2024 | 12.89 | 12.95 | 12.78 | 12.86 | 59,071 | -0.12(-0.92%) |
Jul 26, 2024 | 13.07 | 13.09 | 12.97 | 12.98 | 47,429 | -0.08(-0.61%) |
Jul 25, 2024 | 13.07 | 13.16 | 13.01 | 13.06 | 42,299 | +0.04(+0.31%) |
Jul 24, 2024 | 13.01 | 13.17 | 12.98 | 13.02 | 47,322 | +0.12(+0.89%) |
Jul 23, 2024 | 12.89 | 12.97 | 12.85 | 12.90 | 41,467 | +0.01(+0.07%) |
Jul 22, 2024 | 12.95 | 12.99 | 12.85 | 12.90 | 40,728 | +0.36(+2.84%) |
Jul 19, 2024 | 12.57 | 12.65 | 12.50 | 12.54 | 114,123 | -0.15(-1.14%) |
Jul 18, 2024 | 12.78 | 12.80 | 12.62 | 12.69 | 53,081 | -0.07(-0.59%) |
Jul 17, 2024 | 12.55 | 12.79 | 12.55 | 12.76 | 50,050 | +0.10(+0.79%) |
Jul 16, 2024 | 12.53 | 12.66 | 12.52 | 12.66 | 63,633 | -0.14(-1.09%) |
Jul 15, 2024 | 12.73 | 12.82 | 12.68 | 12.80 | 91,857 | -0.04(-0.31%) |
Jul 12, 2024 | 12.72 | 12.89 | 12.72 | 12.84 | 56,512 | +0.10(+0.78%) |
Jul 11, 2024 | 12.87 | 12.88 | 12.72 | 12.74 | 39,388 | +0.00(+0.00%) |
Jul 10, 2024 | 12.66 | 12.75 | 12.63 | 12.74 | 29,226 | +0.39(+3.16%) |
Jul 09, 2024 | 12.44 | 12.44 | 12.35 | 12.35 | 50,206 | -0.17(-1.36%) |
Jul 08, 2024 | 12.60 | 12.60 | 12.50 | 12.52 | 46,202 | +0.15(+1.21%) |
Jul 05, 2024 | 12.58 | 12.58 | 12.31 | 12.37 | 73,084 | +0.22(+1.81%) |
Jul 03, 2024 | 12.08 | 12.20 | 12.05 | 12.15 | 54,718 | +0.05(+0.41%) |
Jul 02, 2024 | 12.07 | 12.18 | 12.07 | 12.10 | 118,291 | +0.04(+0.33%) |