Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2024 | 13.97 | 14.06 | 13.85 | 14.03 | 632,103 | +0.11(+0.79%) |
Oct 11, 2024 | 13.85 | 13.96 | 13.56 | 13.92 | 1,066,465 | -0.34(-2.38%) |
Oct 10, 2024 | 14.33 | 14.36 | 14.20 | 14.26 | 1,036,473 | -0.10(-0.70%) |
Oct 09, 2024 | 14.35 | 14.46 | 14.27 | 14.36 | 612,306 | +0.02(+0.14%) |
Oct 08, 2024 | 14.22 | 14.36 | 14.11 | 14.34 | 783,889 | +0.16(+1.13%) |
Oct 07, 2024 | 14.30 | 14.30 | 14.11 | 14.18 | 719,204 | -0.11(-0.77%) |
Oct 04, 2024 | 14.27 | 14.31 | 14.16 | 14.29 | 769,983 | +0.12(+0.85%) |
Oct 03, 2024 | 14.19 | 14.20 | 14.07 | 14.17 | 508,462 | -0.03(-0.21%) |
Oct 02, 2024 | 14.15 | 14.22 | 14.11 | 14.20 | 649,139 | -0.05(-0.35%) |
Oct 01, 2024 | 14.46 | 14.46 | 14.16 | 14.25 | 899,407 | -0.01(-0.07%) |
Sep 30, 2024 | 14.29 | 14.37 | 14.25 | 14.26 | 704,142 | -0.02(-0.14%) |
Sep 27, 2024 | 14.27 | 14.33 | 14.18 | 14.28 | 560,851 | +0.14(+0.99%) |
Sep 26, 2024 | 14.15 | 14.19 | 14.09 | 14.14 | 467,271 | +0.06(+0.43%) |
Sep 25, 2024 | 14.28 | 14.28 | 14.06 | 14.08 | 571,456 | -0.17(-1.19%) |
Sep 24, 2024 | 14.19 | 14.29 | 14.15 | 14.25 | 383,356 | +0.09(+0.64%) |
Sep 23, 2024 | 14.28 | 14.29 | 14.07 | 14.16 | 587,694 | -0.10(-0.70%) |
Sep 20, 2024 | 14.27 | 14.37 | 14.24 | 14.26 | 1,654,726 | -0.12(-0.83%) |
Sep 19, 2024 | 14.49 | 14.49 | 14.29 | 14.38 | 876,127 | +0.13(+0.91%) |
Sep 18, 2024 | 14.29 | 14.43 | 14.16 | 14.25 | 653,879 | +0.01(+0.07%) |
Sep 17, 2024 | 14.36 | 14.36 | 14.21 | 14.24 | 1,130,780 | +0.04(+0.28%) |
Sep 16, 2024 | 14.25 | 14.25 | 14.11 | 14.20 | 645,461 | +0.01(+0.07%) |
Sep 13, 2024 | 14.06 | 14.21 | 13.98 | 14.19 | 528,808 | +0.27(+1.94%) |
Sep 12, 2024 | 13.86 | 13.94 | 13.81 | 13.92 | 314,306 | +0.12(+0.87%) |
Sep 11, 2024 | 13.82 | 13.85 | 13.68 | 13.80 | 448,352 | -0.04(-0.29%) |
Sep 10, 2024 | 13.77 | 13.86 | 13.72 | 13.84 | 431,091 | +0.07(+0.51%) |
Sep 09, 2024 | 13.79 | 13.84 | 13.66 | 13.77 | 568,475 | -0.02(-0.15%) |
Sep 06, 2024 | 13.85 | 13.89 | 13.72 | 13.79 | 685,071 | -0.12(-0.86%) |
Sep 05, 2024 | 13.92 | 13.97 | 13.82 | 13.91 | 550,079 | +0.05(+0.36%) |
Sep 04, 2024 | 13.95 | 13.95 | 13.78 | 13.86 | 680,265 | -0.09(-0.65%) |
Sep 03, 2024 | 14.08 | 14.26 | 13.91 | 13.95 | 990,142 | -0.26(-1.83%) |
Aug 30, 2024 | 14.15 | 14.22 | 14.02 | 14.21 | 689,548 | +0.07(+0.50%) |
Aug 29, 2024 | 14.09 | 14.20 | 14.00 | 14.14 | 1,664,766 | +0.12(+0.86%) |
Aug 28, 2024 | 13.94 | 14.11 | 13.94 | 14.02 | 464,073 | +0.02(+0.14%) |
Aug 27, 2024 | 14.00 | 14.04 | 13.95 | 14.00 | 578,257 | -0.04(-0.28%) |
Aug 26, 2024 | 14.15 | 14.20 | 14.02 | 14.04 | 707,032 | +0.02(+0.14%) |
Aug 23, 2024 | 13.78 | 14.04 | 13.71 | 14.02 | 663,471 | +0.31(+2.26%) |
Aug 22, 2024 | 13.83 | 13.83 | 13.69 | 13.71 | 884,113 | -0.06(-0.44%) |
Aug 21, 2024 | 13.77 | 13.80 | 13.69 | 13.77 | 357,096 | +0.08(+0.58%) |
Aug 20, 2024 | 13.74 | 13.79 | 13.66 | 13.69 | 570,782 | -0.12(-0.87%) |
Aug 19, 2024 | 13.75 | 13.84 | 13.73 | 13.81 | 483,991 | +0.09(+0.66%) |
Aug 16, 2024 | 13.66 | 13.78 | 13.66 | 13.72 | 525,384 | +0.05(+0.37%) |
Aug 15, 2024 | 13.67 | 13.75 | 13.48 | 13.67 | 538,739 | +0.18(+1.33%) |
Aug 14, 2024 | 13.44 | 13.52 | 13.37 | 13.49 | 471,980 | +0.05(+0.37%) |
Aug 13, 2024 | 13.38 | 13.48 | 13.30 | 13.44 | 549,365 | +0.15(+1.13%) |
Aug 12, 2024 | 13.48 | 13.48 | 13.24 | 13.29 | 575,753 | -0.16(-1.19%) |
Aug 09, 2024 | 13.45 | 13.45 | 13.27 | 13.45 | 655,966 | +0.04(+0.30%) |
Aug 08, 2024 | 13.42 | 13.46 | 13.24 | 13.41 | 618,353 | +0.08(+0.60%) |
Aug 07, 2024 | 13.50 | 13.52 | 13.23 | 13.33 | 817,738 | +0.05(+0.38%) |
Aug 06, 2024 | 13.23 | 13.40 | 13.11 | 13.28 | 787,429 | +0.12(+0.91%) |
Aug 05, 2024 | 13.00 | 13.39 | 12.81 | 13.16 | 1,373,337 | -0.44(-3.24%) |
Aug 02, 2024 | 13.36 | 13.69 | 13.32 | 13.60 | 828,143 | +0.02(+0.15%) |
|