Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 13.28 | 13.28 | 13.04 | 13.11 | 439,716 | -0.03(-0.23%) |
Sep 25, 2024 | 13.15 | 13.24 | 13.05 | 13.14 | 202,170 | +0.00(+0.00%) |
Sep 24, 2024 | 13.01 | 13.20 | 13.01 | 13.14 | 140,122 | +0.10(+0.77%) |
Sep 23, 2024 | 12.90 | 13.24 | 12.90 | 13.04 | 190,296 | +0.14(+1.09%) |
Sep 20, 2024 | 12.90 | 13.04 | 12.90 | 12.90 | 885,271 | -0.20(-1.53%) |
Sep 19, 2024 | 13.35 | 13.35 | 12.92 | 13.10 | 369,232 | -0.25(-1.87%) |
Sep 18, 2024 | 13.25 | 13.48 | 13.09 | 13.35 | 236,846 | +0.02(+0.15%) |
Sep 17, 2024 | 13.43 | 13.67 | 13.21 | 13.33 | 309,036 | -0.08(-0.60%) |
Sep 16, 2024 | 13.20 | 13.43 | 12.96 | 13.41 | 205,742 | +0.41(+3.15%) |
Sep 13, 2024 | 12.97 | 13.24 | 12.86 | 13.00 | 269,408 | +0.16(+1.25%) |
Sep 12, 2024 | 12.89 | 13.19 | 12.81 | 12.84 | 258,649 | +0.09(+0.71%) |
Sep 11, 2024 | 12.85 | 13.17 | 12.75 | 12.75 | 381,623 | -0.22(-1.70%) |
Sep 10, 2024 | 12.85 | 13.12 | 12.76 | 12.97 | 497,177 | +0.15(+1.17%) |
Sep 09, 2024 | 12.85 | 13.10 | 12.81 | 12.82 | 145,298 | -0.06(-0.47%) |
Sep 06, 2024 | 13.12 | 13.30 | 12.86 | 12.88 | 475,630 | -0.25(-1.90%) |
Sep 05, 2024 | 13.17 | 13.35 | 13.08 | 13.13 | 127,067 | +0.03(+0.23%) |
Sep 04, 2024 | 13.53 | 13.59 | 13.01 | 13.10 | 394,347 | -0.42(-3.11%) |
Sep 03, 2024 | 13.68 | 13.82 | 13.38 | 13.52 | 369,712 | -0.34(-2.45%) |
Aug 30, 2024 | 13.81 | 13.90 | 13.67 | 13.86 | 172,084 | +0.01(+0.07%) |
Aug 29, 2024 | 13.55 | 13.88 | 13.43 | 13.85 | 420,582 | +0.44(+3.28%) |
Aug 28, 2024 | 13.40 | 13.52 | 13.30 | 13.41 | 517,227 | -0.04(-0.30%) |
Aug 27, 2024 | 13.47 | 13.53 | 13.39 | 13.45 | 270,957 | -0.11(-0.81%) |
Aug 26, 2024 | 13.58 | 13.63 | 13.35 | 13.56 | 200,958 | +0.14(+1.04%) |
Aug 23, 2024 | 13.22 | 13.60 | 13.20 | 13.42 | 503,409 | +0.33(+2.52%) |
Aug 22, 2024 | 13.28 | 13.28 | 13.06 | 13.09 | 291,515 | -0.13(-0.98%) |
Aug 21, 2024 | 13.61 | 13.62 | 13.18 | 13.22 | 305,561 | -0.35(-2.58%) |
Aug 20, 2024 | 14.09 | 14.09 | 13.51 | 13.57 | 165,948 | -0.43(-3.07%) |
Aug 19, 2024 | 13.93 | 14.00 | 13.75 | 14.00 | 156,754 | +0.18(+1.30%) |
Aug 16, 2024 | 13.22 | 13.87 | 13.22 | 13.82 | 184,820 | +0.48(+3.60%) |
Aug 15, 2024 | 13.17 | 13.53 | 13.03 | 13.34 | 246,254 | +0.19(+1.44%) |
Aug 14, 2024 | 12.85 | 13.16 | 12.74 | 13.15 | 437,669 | +0.30(+2.33%) |
Aug 13, 2024 | 13.03 | 13.22 | 12.72 | 12.85 | 681,414 | -0.20(-1.53%) |
Aug 12, 2024 | 13.32 | 13.33 | 13.03 | 13.05 | 375,813 | -0.30(-2.25%) |
Aug 09, 2024 | 13.53 | 13.56 | 13.32 | 13.35 | 252,993 | -0.10(-0.74%) |
Aug 08, 2024 | 13.52 | 13.62 | 13.31 | 13.45 | 526,749 | +0.11(+0.82%) |
Aug 07, 2024 | 13.52 | 13.58 | 13.20 | 13.34 | 580,254 | +0.06(+0.45%) |
Aug 06, 2024 | 13.00 | 13.35 | 12.77 | 13.28 | 899,790 | +0.41(+3.19%) |
Aug 05, 2024 | 12.78 | 12.99 | 12.40 | 12.87 | 885,266 | -0.49(-3.67%) |
Aug 02, 2024 | 13.49 | 13.61 | 13.15 | 13.36 | 504,268 | -0.11(-0.82%) |
Aug 01, 2024 | 13.50 | 13.50 | 12.70 | 13.47 | 1,652,152 | -0.47(-3.37%) |
Jul 31, 2024 | 13.85 | 14.11 | 13.83 | 13.94 | 259,433 | +0.06(+0.43%) |
Jul 30, 2024 | 14.17 | 14.30 | 13.83 | 13.88 | 104,449 | -0.22(-1.54%) |
Jul 29, 2024 | 13.95 | 14.26 | 13.92 | 14.10 | 205,150 | -0.01(-0.07%) |
Jul 26, 2024 | 13.81 | 14.33 | 13.81 | 14.11 | 192,083 | +0.30(+2.15%) |
Jul 25, 2024 | 14.02 | 14.26 | 13.81 | 13.81 | 235,665 | -0.10(-0.71%) |
Jul 24, 2024 | 14.35 | 14.35 | 13.88 | 13.91 | 236,752 | -0.45(-3.10%) |
Jul 23, 2024 | 14.29 | 14.52 | 14.14 | 14.35 | 294,513 | +0.13(+0.90%) |
Jul 22, 2024 | 14.19 | 14.35 | 14.07 | 14.23 | 145,706 | +0.10(+0.70%) |
Jul 19, 2024 | 14.54 | 14.58 | 14.11 | 14.13 | 174,132 | -0.45(-3.06%) |
Jul 18, 2024 | 14.67 | 15.01 | 14.49 | 14.57 | 203,236 | -0.09(-0.61%) |
Jul 17, 2024 | 14.41 | 14.68 | 14.38 | 14.66 | 214,309 | +0.28(+1.93%) |
Jul 16, 2024 | 13.93 | 14.57 | 13.88 | 14.38 | 318,675 | +0.27(+1.89%) |
Jul 15, 2024 | 13.97 | 14.23 | 13.95 | 14.12 | 165,285 | +0.15(+1.06%) |
Jul 12, 2024 | 14.18 | 14.18 | 13.79 | 13.97 | 207,794 | -0.12(-0.84%) |
Jul 11, 2024 | 14.00 | 14.20 | 13.86 | 14.09 | 311,573 | +0.15(+1.06%) |
Jul 10, 2024 | 14.17 | 14.17 | 13.86 | 13.94 | 206,166 | -0.17(-1.19%) |
Jul 09, 2024 | 14.09 | 14.30 | 13.97 | 14.11 | 110,239 | +0.01(+0.07%) |
Jul 08, 2024 | 14.17 | 14.32 | 14.05 | 14.10 | 160,044 | -0.15(-1.04%) |
Jul 05, 2024 | 14.27 | 14.30 | 14.07 | 14.25 | 214,977 | -0.08(-0.55%) |
Jul 03, 2024 | 14.28 | 14.34 | 14.18 | 14.33 | 74,375 | +0.05(+0.35%) |
Jul 02, 2024 | 14.38 | 14.52 | 14.23 | 14.28 | 263,120 | -0.08(-0.55%) |