Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 17, 2024 | 15.17 | 15.18 | 15.10 | 15.13 | 1,178,861 | -0.01(-0.07%) |
Oct 16, 2024 | 15.12 | 15.23 | 15.07 | 15.14 | 1,745,107 | +0.14(+0.93%) |
Oct 15, 2024 | 15.03 | 15.19 | 14.98 | 15.00 | 2,401,647 | +0.02(+0.13%) |
Oct 14, 2024 | 14.84 | 14.98 | 14.84 | 14.98 | 1,264,103 | +0.13(+0.88%) |
Oct 11, 2024 | 14.95 | 14.95 | 14.82 | 14.85 | 1,240,952 | -0.05(-0.34%) |
Oct 10, 2024 | 14.82 | 14.90 | 14.76 | 14.90 | 1,057,013 | +0.11(+0.74%) |
Oct 09, 2024 | 14.85 | 14.88 | 14.78 | 14.79 | 1,902,245 | -0.06(-0.40%) |
Oct 08, 2024 | 14.80 | 14.86 | 14.69 | 14.85 | 1,660,513 | +0.02(+0.13%) |
Oct 07, 2024 | 14.79 | 14.88 | 14.78 | 14.83 | 1,750,410 | +0.02(+0.14%) |
Oct 04, 2024 | 14.76 | 14.85 | 14.64 | 14.81 | 1,682,062 | +0.11(+0.75%) |
Oct 03, 2024 | 14.60 | 14.80 | 14.57 | 14.70 | 2,205,301 | +0.23(+1.59%) |
Oct 02, 2024 | 14.45 | 14.56 | 14.37 | 14.47 | 1,809,741 | +0.07(+0.49%) |
Oct 01, 2024 | 14.51 | 14.54 | 14.34 | 14.40 | 2,342,072 | -0.17(-1.17%) |
Sep 30, 2024 | 14.76 | 14.86 | 14.51 | 14.57 | 2,900,576 | -0.06(-0.41%) |
Sep 27, 2024 | 14.53 | 14.70 | 14.52 | 14.63 | 2,279,179 | +0.10(+0.67%) |
Sep 26, 2024 | 14.48 | 14.60 | 14.44 | 14.53 | 1,828,652 | +0.08(+0.54%) |
Sep 25, 2024 | 14.58 | 14.62 | 14.44 | 14.45 | 1,724,118 | -0.09(-0.60%) |
Sep 24, 2024 | 14.60 | 14.64 | 14.52 | 14.54 | 1,779,577 | -0.04(-0.27%) |
Sep 23, 2024 | 14.58 | 14.68 | 14.55 | 14.58 | 1,911,785 | +0.00(+0.00%) |
Sep 20, 2024 | 14.58 | 14.59 | 14.52 | 14.58 | 1,844,837 | +0.01(+0.07%) |
Sep 19, 2024 | 14.59 | 14.62 | 14.51 | 14.57 | 1,457,446 | +0.15(+1.01%) |
Sep 18, 2024 | 14.31 | 14.50 | 14.29 | 14.43 | 1,479,749 | +0.09(+0.61%) |
Sep 17, 2024 | 14.35 | 14.39 | 14.30 | 14.34 | 1,541,203 | +0.00(+0.00%) |
Sep 16, 2024 | 14.48 | 14.50 | 14.29 | 14.34 | 2,187,092 | -0.10(-0.68%) |
Sep 13, 2024 | 14.43 | 14.56 | 14.40 | 14.43 | 1,603,834 | +0.08(+0.54%) |
Sep 12, 2024 | 14.28 | 14.42 | 14.26 | 14.36 | 1,362,510 | +0.07(+0.48%) |
Sep 11, 2024 | 14.17 | 14.31 | 14.04 | 14.29 | 1,591,556 | +0.07(+0.48%) |
Sep 10, 2024 | 14.34 | 14.38 | 14.15 | 14.22 | 1,817,670 | -0.15(-1.02%) |
Sep 09, 2024 | 14.39 | 14.45 | 14.30 | 14.37 | 1,549,722 | +0.06(+0.41%) |
Sep 06, 2024 | 14.57 | 14.59 | 14.28 | 14.31 | 1,857,695 | -0.24(-1.68%) |
Sep 05, 2024 | 14.59 | 14.66 | 14.50 | 14.55 | 1,182,620 | -0.01(-0.07%) |
Sep 04, 2024 | 14.57 | 14.68 | 14.53 | 14.56 | 1,218,673 | +0.03(+0.20%) |
Sep 03, 2024 | 14.69 | 14.77 | 14.49 | 14.53 | 1,679,951 | -0.25(-1.72%) |
Aug 30, 2024 | 14.81 | 14.92 | 14.70 | 14.79 | 4,120,789 | +0.12(+0.80%) |
Aug 29, 2024 | 14.63 | 14.75 | 14.62 | 14.67 | 2,058,320 | +0.06(+0.40%) |
Aug 28, 2024 | 14.64 | 14.76 | 14.59 | 14.61 | 1,532,124 | -0.07(-0.46%) |
Aug 27, 2024 | 14.59 | 14.78 | 14.58 | 14.68 | 1,745,719 | +0.09(+0.60%) |
Aug 26, 2024 | 14.55 | 14.71 | 14.55 | 14.59 | 1,884,979 | +0.11(+0.74%) |
Aug 23, 2024 | 14.49 | 14.53 | 14.35 | 14.48 | 1,914,451 | +0.17(+1.15%) |
Aug 22, 2024 | 14.28 | 14.38 | 14.27 | 14.32 | 1,488,764 | +0.07(+0.48%) |
Aug 21, 2024 | 14.18 | 14.28 | 14.15 | 14.25 | 1,383,310 | +0.14(+0.96%) |
Aug 20, 2024 | 14.13 | 14.20 | 14.11 | 14.12 | 1,239,468 | -0.01(-0.07%) |
Aug 19, 2024 | 14.19 | 14.21 | 14.08 | 14.12 | 2,343,679 | +0.03(+0.21%) |
Aug 16, 2024 | 14.04 | 14.16 | 13.99 | 14.10 | 2,627,661 | +0.06(+0.42%) |
Aug 15, 2024 | 14.05 | 14.16 | 13.93 | 14.04 | 2,489,187 | +0.16(+1.12%) |
Aug 14, 2024 | 13.97 | 13.98 | 13.72 | 13.88 | 2,288,497 | -0.03(-0.21%) |
Aug 13, 2024 | 13.94 | 14.03 | 13.82 | 13.91 | 2,734,212 | -0.06(-0.42%) |
Aug 12, 2024 | 14.14 | 14.27 | 13.95 | 13.97 | 2,057,771 | -0.12(-0.83%) |
Aug 09, 2024 | 14.10 | 14.16 | 13.94 | 14.09 | 3,038,289 | -0.08(-0.55%) |
Aug 08, 2024 | 14.32 | 14.32 | 13.77 | 14.16 | 4,236,877 | -0.10(-0.68%) |
Aug 07, 2024 | 14.55 | 14.65 | 14.25 | 14.26 | 2,566,193 | -0.13(-0.88%) |
Aug 06, 2024 | 14.13 | 14.46 | 14.12 | 14.39 | 2,747,213 | +0.33(+2.35%) |
Aug 05, 2024 | 13.87 | 14.35 | 13.58 | 14.06 | 6,419,669 | -0.50(-3.40%) |
Aug 02, 2024 | 14.95 | 14.95 | 14.53 | 14.55 | 3,889,951 | -0.46(-3.04%) |