Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 14.14 | 14.38 | 14.14 | 14.38 | 3,779 | +0.24(+1.70%) |
Sep 25, 2024 | 14.16 | 14.39 | 13.99 | 14.14 | 8,730 | -0.24(-1.67%) |
Sep 24, 2024 | 14.47 | 14.47 | 14.37 | 14.38 | 4,913 | -0.02(-0.14%) |
Sep 23, 2024 | 14.09 | 14.40 | 14.09 | 14.40 | 2,084 | +0.14(+0.98%) |
Sep 20, 2024 | 14.55 | 14.61 | 14.11 | 14.26 | 61,900 | -0.49(-3.32%) |
Sep 19, 2024 | 14.76 | 14.91 | 14.59 | 14.75 | 10,885 | +0.14(+0.96%) |
Sep 18, 2024 | 14.88 | 14.90 | 14.55 | 14.61 | 25,049 | -0.04(-0.27%) |
Sep 17, 2024 | 14.46 | 14.98 | 14.46 | 14.65 | 13,036 | -0.04(-0.27%) |
Sep 16, 2024 | 14.38 | 14.69 | 14.38 | 14.69 | 3,663 | +0.03(+0.17%) |
Sep 13, 2024 | 14.40 | 14.66 | 14.40 | 14.66 | 3,791 | +0.51(+3.64%) |
Sep 12, 2024 | 14.12 | 14.35 | 14.12 | 14.15 | 51,883 | -0.01(-0.07%) |
Sep 11, 2024 | 14.07 | 14.17 | 14.00 | 14.16 | 6,468 | -0.03(-0.21%) |
Sep 10, 2024 | 14.50 | 14.50 | 14.12 | 14.19 | 18,826 | +0.00(+0.00%) |
Sep 09, 2024 | 14.06 | 14.47 | 14.06 | 14.19 | 9,502 | +0.00(+0.00%) |
Sep 06, 2024 | 13.96 | 14.24 | 13.96 | 14.19 | 9,137 | +0.18(+1.27%) |
Sep 05, 2024 | 14.05 | 14.25 | 14.01 | 14.01 | 4,187 | -0.04(-0.27%) |
Sep 04, 2024 | 14.11 | 14.25 | 13.82 | 14.05 | 29,332 | -0.23(-1.61%) |
Sep 03, 2024 | 14.20 | 14.35 | 14.11 | 14.28 | 8,787 | -0.08(-0.56%) |
Aug 30, 2024 | 13.68 | 14.49 | 13.53 | 14.36 | 16,224 | +0.12(+0.84%) |
Aug 29, 2024 | 14.20 | 14.25 | 14.15 | 14.24 | 8,560 | +0.08(+0.56%) |
Aug 28, 2024 | 13.51 | 14.17 | 13.51 | 14.16 | 29,358 | +0.51(+3.74%) |
Aug 27, 2024 | 13.35 | 13.65 | 13.35 | 13.65 | 22,372 | +0.15(+1.11%) |
Aug 26, 2024 | 13.61 | 13.66 | 13.30 | 13.50 | 6,496 | -0.29(-2.10%) |
Aug 23, 2024 | 13.30 | 13.98 | 13.12 | 13.79 | 3,512 | +0.49(+3.68%) |
Aug 22, 2024 | 13.08 | 13.30 | 13.08 | 13.30 | 2,458 | +0.20(+1.53%) |
Aug 21, 2024 | 13.16 | 13.44 | 12.91 | 13.10 | 26,324 | -0.14(-1.06%) |
Aug 20, 2024 | 13.15 | 13.46 | 13.11 | 13.24 | 18,642 | +0.00(+0.00%) |
Aug 19, 2024 | 13.04 | 13.60 | 13.04 | 13.24 | 12,030 | +0.00(+0.00%) |
Aug 16, 2024 | 13.20 | 13.49 | 13.10 | 13.24 | 18,000 | +0.01(+0.08%) |
Aug 15, 2024 | 13.05 | 13.50 | 13.05 | 13.23 | 13,932 | +0.12(+0.92%) |
Aug 14, 2024 | 13.14 | 13.15 | 13.00 | 13.11 | 984 | -0.01(-0.08%) |
Aug 13, 2024 | 13.06 | 13.25 | 13.06 | 13.12 | 1,718 | +0.02(+0.15%) |
Aug 12, 2024 | 12.98 | 13.10 | 12.98 | 13.10 | 1,753 | +0.03(+0.23%) |
Aug 09, 2024 | 13.31 | 13.31 | 12.97 | 13.07 | 918 | -0.04(-0.30%) |
Aug 08, 2024 | 12.94 | 13.11 | 12.88 | 13.11 | 1,192 | +0.12(+0.91%) |
Aug 07, 2024 | 13.11 | 13.11 | 12.88 | 12.99 | 1,345 | -0.12(-0.91%) |
Aug 06, 2024 | 13.31 | 13.31 | 13.11 | 13.11 | 1,073 | +0.10(+0.76%) |
Aug 05, 2024 | 13.05 | 13.77 | 12.94 | 13.01 | 3,906 | +0.00(+0.00%) |
Aug 02, 2024 | 12.96 | 13.11 | 12.87 | 13.01 | 3,923 | +0.14(+1.08%) |
Aug 01, 2024 | 12.86 | 12.96 | 12.86 | 12.87 | 3,497 | -0.29(-2.18%) |
Jul 31, 2024 | 12.67 | 13.56 | 12.67 | 13.16 | 10,445 | +0.57(+4.56%) |
Jul 30, 2024 | 13.72 | 13.72 | 12.59 | 12.59 | 28,942 | -0.87(-6.47%) |
Jul 29, 2024 | 12.97 | 13.56 | 12.81 | 13.46 | 11,717 | +0.54(+4.21%) |
Jul 26, 2024 | 12.88 | 13.85 | 12.88 | 12.91 | 7,543 | -0.27(-2.03%) |
Jul 25, 2024 | 13.26 | 13.38 | 12.87 | 13.18 | 5,364 | +0.03(+0.23%) |
Jul 24, 2024 | 13.34 | 13.47 | 12.88 | 13.15 | 3,936 | -0.31(-2.28%) |
Jul 23, 2024 | 12.82 | 13.84 | 12.82 | 13.46 | 6,606 | +0.26(+1.95%) |
Jul 22, 2024 | 12.73 | 13.20 | 12.67 | 13.20 | 7,879 | +0.51(+4.06%) |
Jul 19, 2024 | 12.45 | 12.76 | 12.38 | 12.68 | 11,527 | +0.23(+1.83%) |
Jul 18, 2024 | 12.28 | 12.57 | 12.28 | 12.46 | 7,589 | -0.19(-1.49%) |
Jul 17, 2024 | 12.57 | 12.67 | 12.37 | 12.64 | 10,771 | +0.05(+0.39%) |
Jul 16, 2024 | 12.85 | 12.85 | 12.45 | 12.60 | 7,625 | +0.20(+1.60%) |
Jul 15, 2024 | 12.49 | 12.86 | 12.40 | 12.40 | 37,419 | +0.02(+0.16%) |
Jul 12, 2024 | 12.04 | 12.38 | 12.02 | 12.38 | 7,311 | +0.25(+2.04%) |
Jul 11, 2024 | 12.16 | 12.16 | 12.12 | 12.13 | 7,601 | +0.01(+0.08%) |
Jul 10, 2024 | 11.97 | 12.12 | 11.88 | 12.12 | 5,045 | +0.09(+0.74%) |
Jul 09, 2024 | 12.26 | 12.31 | 11.92 | 12.03 | 17,757 | -0.12(-0.98%) |
Jul 08, 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 755 | -0.05(-0.41%) |
Jul 05, 2024 | 12.07 | 12.36 | 12.07 | 12.20 | 1,426 | +0.13(+1.07%) |
Jul 02, 2024 | 12.07 | 83 | -0.09(-0.71%) |