Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 14.61 | 14.81 | 14.54 | 14.80 | 1,083,133 | +0.34(+2.35%) |
Sep 25, 2024 | 14.74 | 14.80 | 14.40 | 14.46 | 1,524,571 | -0.36(-2.43%) |
Sep 24, 2024 | 14.79 | 14.96 | 14.76 | 14.82 | 929,171 | +0.08(+0.54%) |
Sep 23, 2024 | 14.80 | 14.92 | 14.66 | 14.74 | 1,459,110 | -0.01(-0.07%) |
Sep 20, 2024 | 14.98 | 15.09 | 14.73 | 14.75 | 5,216,831 | -0.29(-1.93%) |
Sep 19, 2024 | 15.07 | 15.25 | 14.91 | 15.04 | 3,165,147 | +0.32(+2.17%) |
Sep 18, 2024 | 14.17 | 15.04 | 14.12 | 14.72 | 2,658,447 | +0.58(+4.10%) |
Sep 17, 2024 | 13.70 | 14.19 | 13.70 | 14.14 | 2,458,748 | +0.56(+4.12%) |
Sep 16, 2024 | 13.70 | 13.95 | 13.47 | 13.58 | 3,177,859 | +0.02(+0.15%) |
Sep 13, 2024 | 13.86 | 13.89 | 12.92 | 13.56 | 6,429,211 | -0.12(-0.88%) |
Sep 12, 2024 | 13.95 | 14.10 | 13.47 | 13.68 | 2,290,429 | -0.35(-2.49%) |
Sep 11, 2024 | 14.03 | 14.15 | 13.80 | 14.03 | 2,488,529 | -0.08(-0.57%) |
Sep 10, 2024 | 14.19 | 14.32 | 14.01 | 14.11 | 1,158,386 | +0.03(+0.21%) |
Sep 09, 2024 | 13.99 | 14.18 | 13.79 | 14.08 | 1,207,555 | +0.13(+0.93%) |
Sep 06, 2024 | 14.18 | 14.43 | 13.85 | 13.95 | 1,394,886 | -0.23(-1.62%) |
Sep 05, 2024 | 14.25 | 14.37 | 14.12 | 14.18 | 1,283,206 | -0.07(-0.49%) |
Sep 04, 2024 | 14.11 | 14.43 | 14.10 | 14.25 | 1,305,558 | +0.07(+0.49%) |
Sep 03, 2024 | 14.80 | 14.80 | 14.03 | 14.18 | 1,181,400 | -0.66(-4.45%) |
Aug 30, 2024 | 14.82 | 14.88 | 14.65 | 14.84 | 1,208,853 | +0.16(+1.09%) |
Aug 29, 2024 | 14.81 | 14.90 | 14.60 | 14.68 | 883,304 | -0.02(-0.14%) |
Aug 28, 2024 | 14.68 | 14.91 | 14.67 | 14.70 | 1,170,182 | -0.13(-0.88%) |
Aug 27, 2024 | 15.00 | 15.01 | 14.71 | 14.83 | 688,410 | -0.19(-1.26%) |
Aug 26, 2024 | 15.16 | 15.31 | 14.96 | 15.02 | 1,023,597 | +0.01(+0.07%) |
Aug 23, 2024 | 14.51 | 15.09 | 14.40 | 15.01 | 821,324 | +0.60(+4.16%) |
Aug 22, 2024 | 14.42 | 14.54 | 14.28 | 14.41 | 829,137 | -0.05(-0.35%) |
Aug 21, 2024 | 14.27 | 14.46 | 14.21 | 14.46 | 605,040 | +0.28(+1.97%) |
Aug 20, 2024 | 14.18 | 14.23 | 14.05 | 14.18 | 591,628 | +0.00(+0.00%) |
Aug 19, 2024 | 14.11 | 14.36 | 14.02 | 14.18 | 1,281,901 | +0.13(+0.93%) |
Aug 16, 2024 | 14.07 | 14.22 | 14.00 | 14.05 | 945,677 | -0.11(-0.78%) |
Aug 15, 2024 | 14.36 | 14.36 | 14.04 | 14.16 | 1,861,030 | +0.13(+0.93%) |
Aug 14, 2024 | 14.15 | 14.29 | 13.88 | 14.03 | 1,442,019 | -0.01(-0.07%) |
Aug 13, 2024 | 14.02 | 14.11 | 13.84 | 14.04 | 1,093,662 | +0.13(+0.93%) |
Aug 12, 2024 | 14.00 | 14.13 | 13.84 | 13.91 | 1,261,242 | -0.14(-1.00%) |
Aug 09, 2024 | 14.10 | 14.16 | 13.88 | 14.05 | 1,487,585 | -0.02(-0.14%) |
Aug 08, 2024 | 13.98 | 14.18 | 13.92 | 14.07 | 1,798,686 | +0.22(+1.59%) |
Aug 07, 2024 | 14.16 | 14.38 | 13.81 | 13.85 | 1,127,438 | -0.13(-0.93%) |
Aug 06, 2024 | 13.81 | 14.29 | 13.66 | 13.98 | 1,690,925 | +0.12(+0.87%) |
Aug 05, 2024 | 13.14 | 13.90 | 13.03 | 13.86 | 1,284,574 | -0.24(-1.70%) |
Aug 02, 2024 | 13.93 | 14.13 | 13.65 | 14.10 | 1,512,785 | -0.23(-1.61%) |
Aug 01, 2024 | 14.54 | 15.02 | 14.18 | 14.33 | 2,155,996 | -0.46(-3.11%) |
Jul 31, 2024 | 14.98 | 15.26 | 14.72 | 14.79 | 3,548,099 | +0.03(+0.20%) |
Jul 30, 2024 | 14.71 | 15.40 | 14.29 | 14.76 | 7,292,433 | +1.27(+9.41%) |
Jul 29, 2024 | 13.50 | 13.75 | 13.41 | 13.49 | 2,132,068 | +0.03(+0.22%) |
Jul 26, 2024 | 13.10 | 13.56 | 13.07 | 13.46 | 1,701,959 | +0.65(+5.07%) |
Jul 25, 2024 | 12.40 | 12.96 | 12.31 | 12.81 | 1,669,858 | +0.53(+4.32%) |
Jul 24, 2024 | 12.60 | 12.69 | 12.28 | 12.28 | 1,143,641 | -0.39(-3.08%) |
Jul 23, 2024 | 12.32 | 12.75 | 12.32 | 12.67 | 1,078,439 | +0.25(+2.01%) |
Jul 22, 2024 | 12.20 | 12.43 | 12.01 | 12.42 | 1,306,821 | +0.38(+3.16%) |
Jul 19, 2024 | 12.25 | 12.40 | 12.04 | 12.04 | 2,172,883 | -0.25(-2.03%) |
Jul 18, 2024 | 13.25 | 13.40 | 12.21 | 12.29 | 3,007,073 | -1.22(-9.03%) |
Jul 17, 2024 | 13.63 | 13.98 | 13.50 | 13.51 | 1,272,807 | -0.30(-2.17%) |
Jul 16, 2024 | 13.64 | 14.07 | 13.46 | 13.81 | 2,230,569 | +0.33(+2.45%) |
Jul 15, 2024 | 13.30 | 13.68 | 13.19 | 13.48 | 1,415,558 | +0.26(+1.97%) |
Jul 12, 2024 | 13.14 | 13.35 | 13.12 | 13.22 | 1,370,088 | +0.24(+1.85%) |
Jul 11, 2024 | 12.82 | 13.02 | 12.75 | 12.98 | 945,034 | +0.48(+3.84%) |
Jul 10, 2024 | 12.44 | 12.54 | 12.29 | 12.50 | 1,351,553 | +0.13(+1.05%) |
Jul 09, 2024 | 12.37 | 12.59 | 12.35 | 12.37 | 2,131,375 | +0.00(+0.00%) |
Jul 08, 2024 | 12.20 | 12.46 | 12.14 | 12.37 | 2,077,747 | +0.30(+2.49%) |
Jul 05, 2024 | 12.14 | 12.18 | 11.96 | 12.07 | 1,093,708 | -0.14(-1.15%) |
Jul 03, 2024 | 12.10 | 12.35 | 12.10 | 12.21 | 826,983 | +0.12(+0.99%) |
Jul 02, 2024 | 12.05 | 12.20 | 12.04 | 12.09 | 998,077 | -0.04(-0.33%) |