Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 17, 2024 | 14.22 | 14.31 | 14.11 | 14.20 | 44,798 | -0.25(-1.73%) |
Oct 16, 2024 | 14.40 | 14.50 | 14.37 | 14.45 | 30,533 | +0.17(+1.19%) |
Oct 15, 2024 | 14.38 | 14.45 | 14.28 | 14.28 | 34,701 | +0.15(+1.06%) |
Oct 14, 2024 | 14.37 | 14.37 | 14.03 | 14.13 | 45,830 | +0.00(+0.00%) |
Oct 11, 2024 | 14.05 | 14.13 | 14.05 | 14.13 | 26,071 | +0.14(+1.00%) |
Oct 10, 2024 | 14.10 | 14.10 | 13.97 | 13.99 | 37,707 | +0.04(+0.29%) |
Oct 09, 2024 | 14.19 | 14.19 | 13.95 | 13.95 | 68,038 | -0.11(-0.78%) |
Oct 08, 2024 | 13.99 | 14.10 | 13.99 | 14.06 | 195,314 | +0.17(+1.22%) |
Oct 07, 2024 | 14.15 | 14.15 | 13.86 | 13.89 | 205,657 | -0.37(-2.59%) |
Oct 04, 2024 | 14.13 | 14.26 | 14.13 | 14.26 | 14,079 | -0.14(-0.97%) |
Oct 03, 2024 | 14.49 | 14.49 | 14.35 | 14.40 | 13,601 | -0.19(-1.30%) |
Oct 02, 2024 | 14.57 | 14.71 | 14.55 | 14.59 | 26,340 | -0.21(-1.42%) |
Oct 01, 2024 | 14.86 | 14.88 | 14.77 | 14.80 | 28,793 | -0.14(-0.97%) |
Sep 30, 2024 | 14.98 | 14.98 | 14.88 | 14.95 | 22,074 | -0.14(-0.96%) |
Sep 27, 2024 | 15.04 | 15.15 | 15.04 | 15.09 | 10,756 | +0.02(+0.13%) |
Sep 26, 2024 | 14.95 | 15.07 | 14.91 | 15.07 | 33,918 | +0.08(+0.53%) |
Sep 25, 2024 | 14.95 | 15.10 | 14.92 | 14.99 | 32,035 | -0.01(-0.07%) |
Sep 24, 2024 | 14.94 | 15.04 | 14.94 | 15.00 | 21,824 | +0.06(+0.40%) |
Sep 23, 2024 | 14.88 | 14.94 | 14.83 | 14.94 | 18,777 | +0.02(+0.13%) |
Sep 20, 2024 | 14.80 | 14.93 | 14.77 | 14.92 | 324,425 | +0.12(+0.81%) |
Sep 19, 2024 | 14.77 | 14.84 | 14.65 | 14.80 | 43,910 | -0.28(-1.86%) |
Sep 18, 2024 | 15.10 | 15.19 | 15.04 | 15.08 | 202,537 | -0.20(-1.31%) |
Sep 17, 2024 | 15.27 | 15.41 | 15.24 | 15.28 | 146,109 | -0.01(-0.07%) |
Sep 16, 2024 | 15.05 | 15.29 | 15.05 | 15.29 | 99,998 | +0.24(+1.59%) |
Sep 13, 2024 | 14.99 | 15.11 | 14.97 | 15.05 | 66,828 | +0.18(+1.21%) |
Sep 12, 2024 | 14.83 | 14.88 | 14.79 | 14.87 | 50,931 | -0.09(-0.60%) |
Sep 11, 2024 | 14.78 | 14.96 | 14.78 | 14.96 | 908,573 | +0.08(+0.51%) |
Sep 10, 2024 | 14.79 | 14.92 | 14.76 | 14.88 | 104,268 | -0.01(-0.04%) |
Sep 09, 2024 | 14.75 | 14.89 | 14.75 | 14.89 | 47,021 | +0.18(+1.22%) |
Sep 06, 2024 | 14.74 | 14.80 | 14.70 | 14.71 | 28,483 | +0.07(+0.48%) |
Sep 05, 2024 | 14.62 | 14.70 | 14.53 | 14.64 | 24,465 | +0.24(+1.67%) |
Sep 04, 2024 | 14.41 | 14.46 | 14.36 | 14.40 | 29,500 | +0.13(+0.91%) |
Sep 03, 2024 | 14.27 | 14.33 | 14.24 | 14.27 | 29,614 | +0.04(+0.28%) |
Aug 30, 2024 | 14.25 | 14.25 | 14.17 | 14.23 | 26,483 | +0.10(+0.71%) |
Aug 29, 2024 | 14.29 | 14.29 | 14.08 | 14.13 | 16,971 | -0.17(-1.19%) |
Aug 28, 2024 | 14.33 | 14.37 | 14.26 | 14.30 | 53,856 | +0.06(+0.42%) |
Aug 27, 2024 | 14.20 | 14.35 | 14.20 | 14.24 | 31,967 | +0.09(+0.64%) |
Aug 26, 2024 | 14.12 | 14.20 | 14.12 | 14.15 | 13,073 | +0.05(+0.33%) |
Aug 23, 2024 | 13.97 | 14.15 | 13.97 | 14.10 | 22,790 | +0.24(+1.76%) |
Aug 22, 2024 | 13.88 | 13.93 | 13.81 | 13.86 | 43,595 | +0.06(+0.43%) |
Aug 21, 2024 | 13.81 | 13.85 | 13.77 | 13.80 | 24,975 | -0.02(-0.14%) |
Aug 20, 2024 | 13.77 | 13.85 | 13.70 | 13.82 | 28,702 | +0.21(+1.54%) |
Aug 19, 2024 | 13.60 | 13.72 | 13.44 | 13.61 | 51,496 | +0.12(+0.89%) |
Aug 16, 2024 | 13.31 | 13.53 | 13.31 | 13.49 | 28,388 | +0.29(+2.20%) |
Aug 15, 2024 | 13.22 | 13.29 | 13.13 | 13.20 | 142,113 | -0.07(-0.53%) |
Aug 14, 2024 | 13.33 | 13.42 | 13.19 | 13.27 | 130,399 | -0.42(-3.07%) |
Aug 13, 2024 | 13.58 | 13.70 | 13.45 | 13.69 | 255,280 | +0.20(+1.48%) |
Aug 12, 2024 | 13.46 | 13.64 | 13.45 | 13.49 | 75,404 | +0.12(+0.90%) |
Aug 09, 2024 | 13.30 | 13.42 | 13.28 | 13.37 | 22,120 | +0.07(+0.53%) |
Aug 08, 2024 | 13.25 | 13.41 | 13.22 | 13.30 | 36,881 | +0.13(+0.99%) |
Aug 07, 2024 | 13.39 | 13.39 | 13.16 | 13.17 | 48,194 | +0.06(+0.46%) |
Aug 06, 2024 | 12.98 | 13.15 | 12.95 | 13.11 | 57,826 | +0.01(+0.08%) |
Aug 05, 2024 | 13.17 | 13.26 | 13.05 | 13.10 | 36,346 | -0.70(-5.07%) |
Aug 02, 2024 | 13.83 | 13.93 | 13.72 | 13.80 | 29,155 | +0.09(+0.66%) |