Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 14.53 | 14.54 | 14.53 | 14.54 | 653 | +0.04(+0.26%) |
Oct 17, 2024 | 14.48 | 14.51 | 14.48 | 14.51 | 314 | +0.05(+0.36%) |
Oct 16, 2024 | 14.44 | 14.46 | 14.41 | 14.45 | 20,513 | -0.19(-1.29%) |
Oct 15, 2024 | 14.66 | 14.66 | 14.52 | 14.64 | 2,700 | -0.04(-0.25%) |
Oct 14, 2024 | 14.69 | 14.75 | 14.68 | 14.68 | 1,366 | -0.08(-0.54%) |
Oct 11, 2024 | 14.84 | 14.86 | 14.76 | 14.76 | 980 | -0.29(-1.92%) |
Oct 10, 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 4 | +0.10(+0.69%) |
Oct 09, 2024 | 14.97 | 14.98 | 14.95 | 14.95 | 4,037 | -0.01(-0.05%) |
Oct 08, 2024 | 15.00 | 15.00 | 14.95 | 14.95 | 141 | -0.01(-0.04%) |
Oct 07, 2024 | 14.94 | 14.98 | 14.94 | 14.96 | 3,939 | +0.14(+0.96%) |
Oct 04, 2024 | 14.81 | 14.82 | 14.81 | 14.82 | 1,217 | -0.22(-1.48%) |
Oct 03, 2024 | 15.01 | 15.07 | 15.01 | 15.04 | 4,289 | +0.12(+0.82%) |
Oct 02, 2024 | 14.88 | 14.93 | 14.79 | 14.92 | 7,868 | +0.04(+0.28%) |
Oct 01, 2024 | 14.81 | 14.88 | 14.80 | 14.87 | 1,932 | +0.22(+1.51%) |
Sep 30, 2024 | 14.73 | 14.74 | 14.65 | 14.65 | 4,411 | -0.04(-0.31%) |
Sep 27, 2024 | 14.70 | 14.73 | 14.70 | 14.70 | 1,385 | -0.11(-0.71%) |
Sep 26, 2024 | 14.71 | 14.80 | 14.71 | 14.80 | 1,209 | -0.08(-0.51%) |
Sep 25, 2024 | 14.80 | 14.89 | 14.80 | 14.88 | 2,054 | +0.17(+1.16%) |
Sep 24, 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 184 | -0.03(-0.24%) |
Sep 23, 2024 | 14.61 | 14.77 | 14.61 | 14.74 | 3,475 | +0.01(+0.06%) |
Sep 20, 2024 | 14.64 | 14.75 | 14.64 | 14.74 | 4,525 | +0.18(+1.23%) |
Sep 19, 2024 | 14.55 | 14.66 | 14.55 | 14.56 | 3,257 | -0.27(-1.85%) |
Sep 18, 2024 | 14.88 | 14.88 | 14.57 | 14.83 | 9,029 | -0.00(-0.03%) |
Sep 17, 2024 | 14.79 | 14.84 | 14.69 | 14.84 | 1,822 | -0.13(-0.85%) |
Sep 16, 2024 | 15.01 | 15.01 | 14.96 | 14.96 | 1,068 | -0.02(-0.14%) |
Sep 13, 2024 | 15.10 | 15.10 | 14.98 | 14.98 | 7,841 | -0.41(-2.67%) |
Sep 12, 2024 | 15.41 | 15.46 | 15.38 | 15.39 | 155,134 | -0.21(-1.35%) |
Sep 11, 2024 | 15.77 | 15.83 | 15.61 | 15.61 | 109,964 | -0.02(-0.14%) |
Sep 10, 2024 | 15.67 | 15.73 | 15.63 | 15.63 | 2,043 | +0.08(+0.49%) |
Sep 09, 2024 | 15.47 | 15.55 | 15.45 | 15.55 | 4,863 | +0.03(+0.20%) |
Sep 06, 2024 | 15.36 | 15.53 | 15.16 | 15.52 | 153,388 | +0.25(+1.64%) |
Sep 05, 2024 | 15.20 | 15.30 | 15.20 | 15.27 | 21,351 | +0.09(+0.61%) |
Sep 04, 2024 | 15.16 | 15.23 | 15.16 | 15.18 | 477 | +0.01(+0.09%) |
Sep 03, 2024 | 14.83 | 15.16 | 14.83 | 15.16 | 4,152 | +0.42(+2.85%) |
Aug 30, 2024 | 14.79 | 14.82 | 14.74 | 14.74 | 1,288 | -0.05(-0.37%) |
Aug 29, 2024 | 14.80 | 14.80 | 14.79 | 14.80 | 1,431 | -0.04(-0.28%) |
Aug 28, 2024 | 14.85 | 14.86 | 14.84 | 14.84 | 1,467 | +0.03(+0.18%) |
Aug 27, 2024 | 14.84 | 14.87 | 14.76 | 14.81 | 7,956 | +0.06(+0.40%) |
Aug 26, 2024 | 14.63 | 14.75 | 14.62 | 14.75 | 7,163 | -0.01(-0.08%) |
Aug 23, 2024 | 15.09 | 15.09 | 14.71 | 14.76 | 3,361 | -0.41(-2.72%) |
Aug 22, 2024 | 15.09 | 15.18 | 15.09 | 15.18 | 858 | +0.12(+0.77%) |
Aug 21, 2024 | 15.14 | 15.17 | 15.04 | 15.06 | 9,102 | -0.15(-1.01%) |
Aug 20, 2024 | 15.19 | 15.23 | 15.17 | 15.21 | 13,967 | +0.19(+1.28%) |
Aug 19, 2024 | 15.07 | 15.07 | 15.02 | 15.02 | 11,642 | -0.11(-0.75%) |
Aug 16, 2024 | 15.17 | 15.20 | 15.13 | 15.13 | 12,919 | -0.02(-0.15%) |
Aug 15, 2024 | 15.15 | 15.24 | 15.05 | 15.16 | 6,153 | -0.33(-2.13%) |
Aug 14, 2024 | 15.37 | 15.55 | 15.37 | 15.49 | 150,130 | +0.03(+0.19%) |
Aug 13, 2024 | 15.58 | 15.66 | 15.45 | 15.46 | 4,137 | -0.29(-1.82%) |
Aug 12, 2024 | 15.68 | 15.74 | 15.63 | 15.74 | 1,569 | +0.20(+1.28%) |
Aug 09, 2024 | 15.61 | 15.61 | 15.54 | 15.54 | 1,863 | +0.01(+0.08%) |
Aug 08, 2024 | 15.62 | 15.63 | 15.48 | 15.53 | 19,147 | -0.33(-2.11%) |
Aug 07, 2024 | 15.43 | 15.87 | 15.39 | 15.87 | 5,425 | +0.20(+1.25%) |
Aug 06, 2024 | 15.92 | 15.92 | 15.58 | 15.67 | 14,686 | -0.17(-1.08%) |
Aug 05, 2024 | 16.21 | 16.25 | 15.81 | 15.84 | 12,360 | +0.48(+3.14%) |
Aug 02, 2024 | 15.23 | 15.47 | 15.23 | 15.36 | 5,969 | +0.50(+3.37%) |