Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 13.35 | 13.44 | 13.21 | 13.34 | 482,187 | +0.17(+1.29%) |
Sep 25, 2024 | 13.10 | 13.25 | 13.04 | 13.17 | 566,890 | +0.09(+0.69%) |
Sep 24, 2024 | 13.08 | 13.17 | 12.98 | 13.08 | 346,404 | +0.11(+0.85%) |
Sep 23, 2024 | 13.12 | 13.49 | 12.88 | 12.97 | 1,050,604 | -0.17(-1.29%) |
Sep 20, 2024 | 12.96 | 13.24 | 12.92 | 13.14 | 1,215,860 | +0.32(+2.50%) |
Sep 19, 2024 | 13.49 | 13.53 | 12.79 | 12.82 | 835,065 | -0.34(-2.58%) |
Sep 18, 2024 | 13.39 | 13.73 | 13.14 | 13.16 | 506,917 | -0.19(-1.42%) |
Sep 17, 2024 | 13.62 | 13.64 | 13.29 | 13.35 | 332,315 | -0.37(-2.70%) |
Sep 16, 2024 | 14.08 | 14.25 | 13.66 | 13.72 | 462,751 | -0.44(-3.11%) |
Sep 13, 2024 | 13.75 | 14.18 | 13.68 | 14.16 | 984,194 | +0.55(+4.04%) |
Sep 12, 2024 | 12.97 | 13.69 | 12.93 | 13.61 | 703,544 | +0.84(+6.58%) |
Sep 11, 2024 | 12.51 | 12.77 | 12.38 | 12.77 | 279,450 | +0.16(+1.27%) |
Sep 10, 2024 | 12.31 | 12.61 | 12.17 | 12.61 | 400,630 | +0.25(+2.02%) |
Sep 09, 2024 | 12.07 | 12.37 | 12.04 | 12.36 | 321,036 | +0.36(+3.00%) |
Sep 06, 2024 | 12.44 | 12.44 | 11.87 | 12.00 | 399,534 | -0.39(-3.15%) |
Sep 05, 2024 | 12.59 | 12.83 | 12.33 | 12.39 | 421,663 | -0.03(-0.24%) |
Sep 04, 2024 | 12.35 | 12.53 | 12.34 | 12.42 | 368,926 | -0.05(-0.40%) |
Sep 03, 2024 | 12.74 | 12.74 | 12.38 | 12.47 | 388,553 | -0.42(-3.26%) |
Aug 30, 2024 | 12.89 | 0 | -0.49(-3.66%) | |||
Aug 29, 2024 | 13.11 | 13.45 | 13.11 | 13.38 | 389,884 | +0.23(+1.75%) |
Aug 28, 2024 | 13.16 | 13.22 | 12.95 | 13.15 | 366,154 | -0.10(-0.75%) |
Aug 27, 2024 | 13.36 | 13.37 | 13.07 | 13.25 | 295,810 | -0.01(-0.08%) |
Aug 26, 2024 | 13.37 | 13.38 | 13.07 | 13.26 | 439,978 | -0.11(-0.82%) |
Aug 23, 2024 | 13.36 | 13.54 | 13.21 | 13.37 | 450,287 | +0.10(+0.75%) |
Aug 22, 2024 | 13.59 | 13.67 | 13.22 | 13.27 | 500,091 | -0.47(-3.42%) |
Aug 21, 2024 | 13.72 | 13.82 | 13.50 | 13.74 | 387,590 | +0.06(+0.44%) |
Aug 20, 2024 | 14.03 | 14.09 | 13.61 | 13.68 | 523,039 | -0.09(-0.65%) |
Aug 19, 2024 | 13.90 | 14.02 | 13.58 | 13.77 | 676,351 | -0.14(-1.01%) |
Aug 16, 2024 | 13.63 | 14.04 | 13.52 | 13.91 | 860,344 | +0.40(+2.96%) |
Aug 15, 2024 | 14.78 | 14.99 | 13.37 | 13.51 | 808,182 | -0.71(-4.99%) |
Aug 14, 2024 | 13.92 | 14.25 | 13.81 | 14.22 | 273,453 | +0.22(+1.57%) |
Aug 13, 2024 | 14.00 | 14.35 | 13.96 | 14.00 | 426,578 | +0.00(+0.00%) |
Aug 12, 2024 | 13.11 | 14.07 | 13.11 | 14.00 | 503,696 | +0.96(+7.36%) |
Aug 09, 2024 | 12.83 | 13.12 | 12.69 | 13.04 | 304,529 | +0.42(+3.33%) |
Aug 08, 2024 | 12.53 | 12.77 | 12.23 | 12.62 | 260,799 | +0.33(+2.69%) |
Aug 07, 2024 | 13.02 | 13.05 | 12.25 | 12.29 | 269,970 | -0.62(-4.80%) |
Aug 06, 2024 | 12.95 | 13.10 | 12.27 | 12.91 | 398,380 | -0.13(-1.00%) |
Aug 02, 2024 | 13.04 | 0 | -0.05(-0.38%) | |||
Aug 01, 2024 | 13.20 | 13.54 | 12.89 | 13.09 | 285,560 | -0.20(-1.50%) |
Jul 31, 2024 | 13.13 | 13.31 | 13.05 | 13.29 | 317,132 | +0.38(+2.94%) |
Jul 30, 2024 | 12.98 | 12.99 | 12.73 | 12.91 | 133,526 | +0.01(+0.08%) |
Jul 29, 2024 | 12.83 | 12.90 | 12.67 | 12.90 | 131,214 | +0.10(+0.78%) |
Jul 26, 2024 | 13.12 | 13.12 | 12.78 | 12.80 | 256,364 | -0.12(-0.93%) |
Jul 25, 2024 | 12.84 | 13.03 | 12.75 | 12.92 | 333,493 | -0.22(-1.67%) |
Jul 24, 2024 | 13.28 | 13.54 | 13.12 | 13.14 | 213,292 | -0.04(-0.30%) |
Jul 23, 2024 | 13.00 | 13.26 | 12.89 | 13.18 | 225,720 | +0.21(+1.62%) |
Jul 22, 2024 | 13.14 | 13.14 | 12.82 | 12.97 | 175,435 | -0.07(-0.54%) |
Jul 19, 2024 | 12.98 | 13.16 | 12.66 | 13.04 | 273,313 | -0.23(-1.73%) |
Jul 18, 2024 | 13.53 | 13.53 | 13.08 | 13.27 | 305,553 | -0.17(-1.26%) |
Jul 17, 2024 | 13.67 | 13.68 | 13.23 | 13.44 | 325,934 | -0.06(-0.44%) |
Jul 16, 2024 | 13.54 | 13.69 | 13.37 | 13.50 | 380,814 | +0.08(+0.60%) |
Jul 15, 2024 | 13.33 | 13.57 | 13.17 | 13.42 | 345,805 | +0.11(+0.83%) |
Jul 12, 2024 | 13.25 | 13.41 | 13.03 | 13.31 | 577,952 | -0.20(-1.48%) |
Jul 11, 2024 | 13.53 | 13.78 | 13.11 | 13.51 | 667,081 | +0.39(+2.97%) |
Jul 10, 2024 | 12.81 | 13.20 | 12.72 | 13.12 | 410,731 | +0.42(+3.31%) |
Jul 09, 2024 | 12.49 | 12.80 | 12.39 | 12.70 | 394,511 | +0.26(+2.09%) |
Jul 08, 2024 | 12.17 | 12.45 | 12.00 | 12.44 | 337,912 | +0.18(+1.47%) |
Jul 05, 2024 | 12.10 | 12.35 | 12.01 | 12.26 | 556,002 | +0.22(+1.83%) |
Jul 04, 2024 | 11.99 | 12.07 | 11.90 | 12.04 | 125,003 | +0.13(+1.09%) |
Jul 03, 2024 | 11.33 | 11.91 | 11.30 | 11.91 | 421,836 | +0.78(+7.01%) |