Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 14.32 | 14.76 | 14.24 | 14.53 | 7,403 | +0.01(+0.07%) |
Sep 25, 2024 | 14.56 | 15.20 | 14.50 | 14.52 | 7,161 | +0.13(+0.90%) |
Sep 24, 2024 | 14.70 | 14.77 | 14.03 | 14.39 | 8,565 | +0.06(+0.42%) |
Sep 23, 2024 | 14.61 | 14.62 | 14.31 | 14.33 | 10,558 | -0.20(-1.38%) |
Sep 20, 2024 | 14.64 | 14.64 | 14.34 | 14.53 | 30,566 | -0.13(-0.89%) |
Sep 19, 2024 | 14.48 | 14.66 | 14.05 | 14.66 | 9,443 | +0.49(+3.46%) |
Sep 18, 2024 | 14.00 | 14.70 | 14.00 | 14.17 | 10,265 | +0.09(+0.64%) |
Sep 17, 2024 | 14.09 | 14.38 | 13.81 | 14.08 | 21,895 | -0.10(-0.71%) |
Sep 16, 2024 | 14.69 | 14.69 | 13.85 | 14.18 | 13,618 | -0.51(-3.47%) |
Sep 13, 2024 | 14.62 | 14.79 | 14.48 | 14.69 | 6,127 | +0.21(+1.45%) |
Sep 12, 2024 | 13.64 | 14.48 | 13.64 | 14.48 | 4,071 | +0.87(+6.39%) |
Sep 11, 2024 | 13.91 | 13.98 | 13.46 | 13.61 | 8,388 | -0.58(-4.09%) |
Sep 10, 2024 | 14.05 | 14.25 | 13.77 | 14.19 | 8,857 | +0.15(+1.07%) |
Sep 09, 2024 | 14.10 | 14.59 | 14.04 | 14.04 | 7,601 | -0.28(-1.96%) |
Sep 06, 2024 | 13.92 | 14.73 | 13.92 | 14.32 | 20,773 | +0.24(+1.70%) |
Sep 05, 2024 | 14.20 | 14.33 | 14.08 | 14.08 | 5,529 | +0.03(+0.21%) |
Sep 04, 2024 | 13.99 | 14.27 | 13.92 | 14.05 | 14,239 | +0.03(+0.21%) |
Sep 03, 2024 | 14.30 | 14.44 | 14.00 | 14.02 | 25,796 | -0.22(-1.54%) |
Aug 30, 2024 | 14.30 | 14.37 | 14.14 | 14.24 | 8,116 | -0.12(-0.84%) |
Aug 29, 2024 | 13.89 | 14.40 | 13.89 | 14.36 | 8,726 | +0.61(+4.42%) |
Aug 28, 2024 | 13.64 | 14.13 | 13.29 | 13.75 | 19,236 | +0.21(+1.54%) |
Aug 27, 2024 | 13.10 | 13.71 | 12.98 | 13.54 | 15,262 | +0.67(+5.18%) |
Aug 26, 2024 | 13.48 | 13.90 | 12.68 | 12.88 | 55,540 | -0.38(-2.85%) |
Aug 23, 2024 | 12.85 | 13.59 | 12.85 | 13.25 | 28,600 | +0.36(+2.78%) |
Aug 22, 2024 | 12.78 | 12.94 | 12.70 | 12.90 | 18,576 | +0.09(+0.70%) |
Aug 21, 2024 | 13.20 | 13.20 | 12.81 | 12.81 | 8,469 | -0.37(-2.80%) |
Aug 20, 2024 | 13.68 | 13.71 | 13.18 | 13.18 | 19,893 | -0.33(-2.43%) |
Aug 19, 2024 | 13.40 | 13.92 | 13.18 | 13.50 | 53,967 | +0.20(+1.50%) |
Aug 16, 2024 | 13.77 | 13.78 | 13.18 | 13.30 | 23,027 | -0.46(-3.33%) |
Aug 15, 2024 | 13.54 | 13.83 | 13.27 | 13.76 | 12,049 | +0.41(+3.06%) |
Aug 14, 2024 | 13.23 | 13.48 | 13.01 | 13.35 | 12,864 | -0.09(-0.67%) |
Aug 13, 2024 | 13.59 | 13.83 | 13.02 | 13.44 | 33,337 | +0.29(+2.20%) |
Aug 12, 2024 | 13.55 | 13.67 | 13.11 | 13.15 | 11,025 | -0.42(-3.08%) |
Aug 09, 2024 | 11.97 | 13.89 | 11.97 | 13.57 | 28,967 | +1.28(+10.45%) |
Aug 08, 2024 | 11.97 | 12.29 | 11.94 | 12.29 | 5,836 | +0.70(+6.01%) |
Aug 07, 2024 | 12.08 | 12.12 | 11.44 | 11.59 | 9,301 | -0.27(-2.27%) |
Aug 06, 2024 | 11.61 | 12.69 | 11.61 | 11.86 | 13,153 | +0.24(+2.06%) |
Aug 05, 2024 | 11.95 | 12.11 | 11.34 | 11.62 | 26,373 | -0.42(-3.47%) |
Aug 02, 2024 | 12.88 | 12.88 | 12.04 | 12.04 | 11,684 | -1.08(-8.20%) |
Aug 01, 2024 | 13.43 | 13.43 | 13.03 | 13.12 | 8,067 | -0.28(-2.08%) |
Jul 31, 2024 | 13.90 | 13.90 | 13.39 | 13.39 | 11,990 | -0.14(-1.03%) |
Jul 30, 2024 | 12.88 | 13.98 | 12.88 | 13.53 | 5,842 | +0.71(+5.51%) |
Jul 29, 2024 | 13.49 | 13.62 | 12.83 | 12.83 | 5,882 | -0.80(-5.85%) |
Jul 26, 2024 | 13.99 | 13.99 | 13.62 | 13.62 | 8,205 | -0.31(-2.22%) |
Jul 25, 2024 | 12.68 | 13.93 | 12.68 | 13.93 | 21,131 | +0.86(+6.55%) |
Jul 24, 2024 | 13.00 | 13.22 | 12.77 | 13.08 | 8,168 | -0.13(-0.98%) |
Jul 23, 2024 | 12.83 | 13.43 | 12.83 | 13.20 | 11,771 | +0.11(+0.84%) |
Jul 22, 2024 | 13.34 | 13.44 | 12.94 | 13.10 | 7,413 | -0.17(-1.28%) |
Jul 19, 2024 | 13.48 | 13.65 | 13.23 | 13.26 | 4,677 | -0.21(-1.55%) |
Jul 18, 2024 | 13.23 | 13.69 | 13.23 | 13.47 | 4,400 | +0.25(+1.88%) |
Jul 17, 2024 | 13.71 | 13.71 | 13.15 | 13.22 | 9,976 | -0.64(-4.60%) |
Jul 16, 2024 | 13.82 | 13.86 | 13.24 | 13.86 | 16,983 | +0.18(+1.31%) |
Jul 15, 2024 | 14.09 | 14.09 | 13.44 | 13.68 | 12,276 | -0.36(-2.55%) |
Jul 12, 2024 | 13.34 | 14.09 | 13.31 | 14.04 | 20,588 | +0.80(+6.01%) |
Jul 11, 2024 | 12.67 | 13.24 | 12.22 | 13.24 | 21,818 | +0.63(+4.97%) |
Jul 10, 2024 | 12.04 | 12.62 | 12.04 | 12.62 | 6,881 | +0.61(+5.06%) |
Jul 09, 2024 | 12.17 | 12.17 | 11.96 | 12.01 | 11,771 | +0.04(+0.33%) |
Jul 08, 2024 | 12.04 | 12.36 | 11.96 | 11.97 | 9,687 | +0.00(+0.00%) |
Jul 05, 2024 | 11.95 | 12.20 | 11.95 | 11.97 | 10,668 | +0.03(+0.25%) |
Jul 03, 2024 | 12.23 | 12.37 | 11.89 | 11.94 | 6,237 | -0.31(-2.52%) |
Jul 02, 2024 | 11.89 | 12.44 | 11.89 | 12.25 | 6,196 | +0.27(+2.24%) |