Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 14.52 | 14.76 | 14.52 | 14.73 | 2,171,171 | +0.13(+0.89%) |
Oct 17, 2024 | 14.68 | 14.75 | 14.51 | 14.60 | 2,335,816 | -0.01(-0.07%) |
Oct 16, 2024 | 14.60 | 14.65 | 14.48 | 14.61 | 1,193,222 | +0.01(+0.07%) |
Oct 15, 2024 | 14.56 | 14.65 | 14.43 | 14.60 | 1,524,644 | -0.10(-0.68%) |
Oct 14, 2024 | 14.72 | 14.76 | 14.60 | 14.70 | 826,442 | -0.06(-0.41%) |
Oct 11, 2024 | 14.60 | 14.77 | 14.57 | 14.76 | 1,019,693 | +0.16(+1.10%) |
Oct 10, 2024 | 14.63 | 14.64 | 14.47 | 14.60 | 1,244,093 | -0.05(-0.34%) |
Oct 09, 2024 | 14.43 | 14.67 | 14.41 | 14.65 | 1,452,232 | +0.05(+0.34%) |
Oct 08, 2024 | 14.66 | 14.71 | 14.51 | 14.60 | 1,239,488 | -0.15(-1.02%) |
Oct 07, 2024 | 14.68 | 14.78 | 14.59 | 14.75 | 1,106,953 | +0.06(+0.41%) |
Oct 04, 2024 | 14.75 | 14.75 | 14.64 | 14.69 | 1,770,948 | -0.03(-0.20%) |
Oct 03, 2024 | 14.55 | 14.72 | 14.54 | 14.72 | 1,866,435 | +0.07(+0.48%) |
Oct 02, 2024 | 14.69 | 14.77 | 14.51 | 14.65 | 1,513,008 | -0.01(-0.07%) |
Oct 01, 2024 | 14.50 | 14.72 | 14.45 | 14.66 | 1,331,047 | +0.15(+1.03%) |
Sep 30, 2024 | 14.40 | 14.56 | 14.36 | 14.51 | 1,006,439 | +0.00(+0.00%) |
Sep 27, 2024 | 14.48 | 14.54 | 14.41 | 14.51 | 1,209,039 | +0.09(+0.62%) |
Sep 26, 2024 | 14.52 | 14.66 | 14.38 | 14.42 | 2,227,725 | -0.08(-0.55%) |
Sep 25, 2024 | 14.56 | 14.60 | 14.40 | 14.50 | 1,273,802 | -0.07(-0.48%) |
Sep 24, 2024 | 14.73 | 14.73 | 14.49 | 14.57 | 1,658,836 | -0.13(-0.88%) |
Sep 23, 2024 | 14.62 | 14.71 | 14.54 | 14.70 | 1,111,439 | +0.08(+0.55%) |
Sep 20, 2024 | 14.47 | 14.71 | 14.42 | 14.62 | 6,381,447 | +0.11(+0.76%) |
Sep 19, 2024 | 14.59 | 14.69 | 14.41 | 14.51 | 1,358,109 | +0.06(+0.42%) |
Sep 18, 2024 | 14.70 | 14.73 | 14.43 | 14.45 | 1,288,842 | -0.21(-1.43%) |
Sep 17, 2024 | 14.70 | 14.74 | 14.61 | 14.66 | 1,299,484 | -0.02(-0.14%) |
Sep 16, 2024 | 14.62 | 14.71 | 14.57 | 14.68 | 1,829,333 | +0.16(+1.10%) |
Sep 13, 2024 | 14.61 | 14.70 | 14.48 | 14.52 | 1,465,487 | +0.01(+0.07%) |
Sep 12, 2024 | 14.43 | 14.54 | 14.39 | 14.51 | 989,380 | +0.08(+0.55%) |
Sep 11, 2024 | 14.40 | 14.62 | 14.31 | 14.43 | 1,985,352 | -0.02(-0.14%) |
Sep 10, 2024 | 14.35 | 14.47 | 14.23 | 14.45 | 2,258,338 | +0.19(+1.33%) |
Sep 09, 2024 | 14.18 | 14.36 | 14.16 | 14.26 | 1,358,364 | +0.10(+0.71%) |
Sep 06, 2024 | 14.40 | 14.40 | 14.04 | 14.16 | 1,749,151 | -0.15(-1.05%) |
Sep 05, 2024 | 14.40 | 14.46 | 14.28 | 14.31 | 2,157,331 | +0.02(+0.14%) |
Sep 04, 2024 | 14.25 | 14.38 | 14.16 | 14.29 | 2,755,301 | +0.11(+0.78%) |
Sep 03, 2024 | 14.24 | 14.31 | 13.96 | 14.18 | 4,001,946 | -0.18(-1.25%) |
Aug 30, 2024 | 14.03 | 14.39 | 14.00 | 14.36 | 5,056,161 | -0.04(-0.28%) |
Aug 29, 2024 | 14.72 | 14.80 | 14.02 | 14.40 | 12,836,252 | +1.24(+9.42%) |
Aug 28, 2024 | 13.25 | 13.31 | 13.07 | 13.16 | 1,957,124 | -0.05(-0.38%) |
Aug 27, 2024 | 13.38 | 13.52 | 13.19 | 13.21 | 2,073,364 | -0.25(-1.86%) |
Aug 26, 2024 | 13.41 | 13.58 | 13.36 | 13.46 | 1,089,700 | +0.18(+1.36%) |
Aug 23, 2024 | 13.24 | 13.36 | 13.18 | 13.28 | 757,518 | +0.14(+1.07%) |
Aug 22, 2024 | 13.10 | 13.26 | 13.10 | 13.14 | 994,088 | -0.03(-0.23%) |
Aug 21, 2024 | 13.43 | 13.44 | 13.13 | 13.17 | 1,579,684 | -0.20(-1.50%) |
Aug 20, 2024 | 13.72 | 13.81 | 13.36 | 13.37 | 2,725,425 | -0.33(-2.41%) |
Aug 19, 2024 | 13.31 | 13.79 | 13.31 | 13.70 | 5,219,756 | +0.37(+2.78%) |
Aug 16, 2024 | 12.82 | 13.46 | 12.79 | 13.33 | 3,130,141 | +0.57(+4.47%) |
Aug 15, 2024 | 12.49 | 12.98 | 12.44 | 12.76 | 6,396,072 | +0.44(+3.57%) |
Aug 14, 2024 | 11.99 | 12.39 | 11.96 | 12.32 | 2,400,586 | +0.36(+3.01%) |
Aug 13, 2024 | 11.90 | 12.07 | 11.83 | 11.96 | 3,015,835 | +0.06(+0.50%) |
Aug 12, 2024 | 12.03 | 12.20 | 11.87 | 11.90 | 2,343,301 | -0.04(-0.34%) |
Aug 09, 2024 | 12.10 | 12.14 | 11.88 | 11.94 | 2,462,346 | -0.25(-2.05%) |
Aug 08, 2024 | 12.10 | 12.25 | 12.00 | 12.19 | 4,477,713 | +0.16(+1.33%) |
Aug 07, 2024 | 12.32 | 12.60 | 12.01 | 12.03 | 5,889,462 | -0.88(-6.82%) |
Aug 06, 2024 | 12.71 | 12.98 | 12.59 | 12.91 | 7,000,498 | +0.34(+2.70%) |
Aug 05, 2024 | 12.56 | 12.68 | 12.24 | 12.57 | 1,820,487 | -0.42(-3.23%) |
Aug 02, 2024 | 13.37 | 13.37 | 12.93 | 12.99 | 2,382,522 | -0.48(-3.54%) |