Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 14.18 | 14.19 | 14.13 | 14.18 | 148,319 | +0.01(+0.07%) |
Sep 26, 2024 | 14.17 | 14.19 | 14.12 | 14.17 | 175,507 | +0.01(+0.07%) |
Sep 25, 2024 | 14.17 | 14.19 | 14.10 | 14.16 | 203,088 | +0.02(+0.14%) |
Sep 24, 2024 | 14.12 | 14.17 | 14.08 | 14.14 | 230,333 | +0.03(+0.21%) |
Sep 23, 2024 | 13.95 | 14.13 | 13.93 | 14.11 | 359,929 | +0.19(+1.36%) |
Sep 20, 2024 | 13.83 | 13.92 | 13.83 | 13.92 | 234,083 | +0.09(+0.65%) |
Sep 19, 2024 | 13.81 | 13.89 | 13.81 | 13.83 | 235,644 | +0.03(+0.22%) |
Sep 18, 2024 | 13.80 | 13.81 | 13.73 | 13.80 | 174,284 | +0.02(+0.15%) |
Sep 17, 2024 | 13.76 | 13.78 | 13.66 | 13.78 | 190,847 | +0.07(+0.51%) |
Sep 16, 2024 | 13.73 | 13.74 | 13.65 | 13.71 | 190,118 | -0.04(-0.29%) |
Sep 13, 2024 | 13.73 | 13.78 | 13.72 | 13.75 | 209,862 | -0.08(-0.58%) |
Sep 12, 2024 | 13.82 | 13.83 | 13.78 | 13.83 | 153,223 | +0.01(+0.07%) |
Sep 11, 2024 | 13.80 | 13.82 | 13.77 | 13.82 | 140,519 | +0.03(+0.22%) |
Sep 10, 2024 | 13.72 | 13.82 | 13.72 | 13.79 | 230,357 | +0.08(+0.58%) |
Sep 09, 2024 | 13.70 | 13.76 | 13.66 | 13.71 | 177,802 | +0.01(+0.07%) |
Sep 06, 2024 | 13.54 | 13.71 | 13.53 | 13.70 | 265,559 | +0.14(+1.03%) |
Sep 05, 2024 | 13.50 | 13.56 | 13.49 | 13.56 | 149,887 | +0.04(+0.30%) |
Sep 04, 2024 | 13.46 | 13.52 | 13.46 | 13.52 | 125,714 | +0.04(+0.30%) |
Sep 03, 2024 | 13.46 | 13.53 | 13.44 | 13.48 | 248,071 | +0.02(+0.15%) |
Aug 30, 2024 | 13.42 | 13.47 | 13.42 | 13.46 | 127,970 | +0.02(+0.15%) |
Aug 29, 2024 | 13.41 | 13.45 | 13.38 | 13.44 | 150,725 | +0.03(+0.22%) |
Aug 28, 2024 | 13.50 | 13.55 | 13.40 | 13.41 | 164,940 | -0.05(-0.37%) |
Aug 27, 2024 | 13.39 | 13.46 | 13.39 | 13.46 | 136,466 | +0.02(+0.15%) |
Aug 26, 2024 | 13.46 | 13.46 | 13.40 | 13.44 | 142,028 | +0.04(+0.30%) |
Aug 23, 2024 | 13.33 | 13.40 | 13.32 | 13.40 | 188,842 | +0.07(+0.53%) |
Aug 22, 2024 | 13.33 | 13.34 | 13.30 | 13.33 | 147,518 | +0.03(+0.23%) |
Aug 21, 2024 | 13.30 | 13.31 | 13.27 | 13.30 | 131,092 | +0.00(+0.00%) |
Aug 20, 2024 | 13.31 | 13.31 | 13.23 | 13.30 | 163,363 | +0.03(+0.23%) |
Aug 19, 2024 | 13.27 | 13.30 | 13.23 | 13.27 | 151,696 | +0.01(+0.08%) |
Aug 16, 2024 | 13.19 | 13.26 | 13.19 | 13.26 | 179,089 | +0.03(+0.23%) |
Aug 15, 2024 | 13.17 | 13.23 | 13.17 | 13.23 | 186,871 | +0.06(+0.46%) |
Aug 14, 2024 | 13.20 | 13.20 | 13.15 | 13.17 | 234,955 | -0.05(-0.38%) |
Aug 13, 2024 | 13.25 | 13.27 | 13.18 | 13.22 | 221,800 | -0.03(-0.23%) |
Aug 12, 2024 | 13.20 | 13.25 | 13.13 | 13.25 | 179,634 | +0.06(+0.48%) |
Aug 09, 2024 | 13.22 | 13.22 | 13.14 | 13.19 | 182,756 | +0.05(+0.38%) |
Aug 08, 2024 | 13.25 | 13.25 | 13.09 | 13.14 | 252,355 | +0.01(+0.08%) |
Aug 07, 2024 | 13.29 | 13.29 | 13.12 | 13.13 | 288,406 | +0.02(+0.15%) |
Aug 06, 2024 | 13.09 | 13.16 | 13.04 | 13.11 | 287,118 | +0.14(+1.07%) |
Aug 05, 2024 | 13.26 | 13.27 | 12.88 | 12.97 | 718,341 | -0.70(-5.15%) |
Aug 02, 2024 | 13.80 | 13.80 | 13.58 | 13.67 | 348,588 | -0.12(-0.86%) |
Aug 01, 2024 | 13.69 | 13.79 | 13.63 | 13.79 | 406,075 | +0.17(+1.24%) |
Jul 31, 2024 | 13.60 | 13.62 | 13.59 | 13.62 | 134,398 | +0.03(+0.22%) |
Jul 30, 2024 | 13.59 | 13.61 | 13.54 | 13.59 | 125,169 | +0.05(+0.37%) |
Jul 29, 2024 | 13.53 | 13.57 | 13.45 | 13.54 | 179,288 | +0.02(+0.15%) |
Jul 26, 2024 | 13.55 | 13.55 | 13.48 | 13.52 | 129,446 | +0.04(+0.29%) |
Jul 25, 2024 | 13.48 | 13.50 | 13.44 | 13.48 | 200,492 | +0.02(+0.15%) |
Jul 24, 2024 | 13.45 | 13.47 | 13.41 | 13.46 | 280,102 | +0.07(+0.52%) |
Jul 23, 2024 | 13.39 | 13.41 | 13.35 | 13.40 | 165,755 | +0.03(+0.22%) |
Jul 22, 2024 | 13.37 | 13.38 | 13.34 | 13.37 | 228,482 | +0.03(+0.22%) |
Jul 19, 2024 | 13.32 | 13.39 | 13.26 | 13.34 | 417,108 | +0.02(+0.15%) |
Jul 18, 2024 | 13.38 | 13.39 | 13.26 | 13.32 | 151,899 | +0.02(+0.15%) |
Jul 17, 2024 | 13.29 | 13.33 | 13.27 | 13.30 | 218,474 | +0.02(+0.15%) |
Jul 16, 2024 | 13.29 | 13.29 | 13.24 | 13.28 | 153,156 | +0.02(+0.15%) |
Jul 15, 2024 | 13.32 | 13.32 | 13.21 | 13.26 | 181,034 | -0.06(-0.45%) |
Jul 12, 2024 | 13.36 | 13.38 | 13.20 | 13.32 | 276,851 | +0.03(+0.22%) |
Jul 11, 2024 | 13.34 | 13.37 | 13.29 | 13.29 | 223,120 | -0.03(-0.20%) |
Jul 10, 2024 | 13.32 | 13.32 | 13.27 | 13.31 | 229,015 | +0.04(+0.30%) |
Jul 09, 2024 | 13.27 | 13.28 | 13.25 | 13.27 | 244,967 | +0.03(+0.22%) |
Jul 08, 2024 | 13.17 | 13.24 | 13.15 | 13.24 | 281,532 | +0.10(+0.75%) |
Jul 05, 2024 | 13.08 | 13.16 | 13.06 | 13.15 | 178,296 | +0.07(+0.53%) |
Jul 03, 2024 | 13.11 | 13.11 | 13.06 | 13.08 | 90,368 | -0.01(-0.08%) |
Jul 02, 2024 | 13.07 | 13.12 | 13.03 | 13.09 | 158,771 | +0.06(+0.45%) |