Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 14.44 | 14.53 | 14.32 | 14.47 | 787,762 | +0.05(+0.35%) |
Oct 17, 2024 | 14.35 | 14.48 | 14.31 | 14.42 | 932,917 | +0.07(+0.49%) |
Oct 16, 2024 | 14.02 | 14.41 | 13.96 | 14.35 | 1,630,616 | +0.41(+2.94%) |
Oct 15, 2024 | 13.77 | 14.05 | 13.77 | 13.94 | 1,039,028 | +0.23(+1.68%) |
Oct 14, 2024 | 13.52 | 13.87 | 13.36 | 13.71 | 1,466,523 | +0.44(+3.32%) |
Oct 11, 2024 | 13.24 | 13.28 | 13.17 | 13.27 | 603,619 | +0.11(+0.84%) |
Oct 10, 2024 | 13.15 | 13.21 | 13.07 | 13.16 | 671,885 | -0.06(-0.45%) |
Oct 09, 2024 | 13.21 | 13.27 | 13.16 | 13.22 | 457,487 | +0.03(+0.23%) |
Oct 08, 2024 | 13.23 | 13.26 | 13.13 | 13.19 | 474,311 | -0.03(-0.23%) |
Oct 07, 2024 | 13.27 | 13.27 | 13.10 | 13.22 | 492,940 | -0.07(-0.53%) |
Oct 04, 2024 | 13.33 | 13.39 | 13.22 | 13.29 | 628,713 | -0.04(-0.30%) |
Oct 03, 2024 | 13.31 | 13.37 | 13.23 | 13.33 | 426,006 | -0.05(-0.37%) |
Oct 02, 2024 | 13.36 | 13.45 | 13.31 | 13.38 | 630,829 | -0.05(-0.37%) |
Oct 01, 2024 | 13.59 | 13.62 | 13.42 | 13.43 | 678,141 | -0.15(-1.10%) |
Sep 30, 2024 | 13.39 | 13.61 | 13.39 | 13.58 | 842,279 | +0.13(+0.97%) |
Sep 27, 2024 | 13.60 | 13.62 | 13.43 | 13.45 | 535,644 | +0.00(+0.00%) |
Sep 26, 2024 | 13.68 | 13.68 | 13.44 | 13.45 | 576,124 | -0.12(-0.88%) |
Sep 25, 2024 | 13.65 | 13.66 | 13.52 | 13.57 | 596,047 | -0.07(-0.51%) |
Sep 24, 2024 | 13.65 | 13.70 | 13.56 | 13.64 | 658,096 | -0.04(-0.29%) |
Sep 23, 2024 | 13.65 | 13.72 | 13.57 | 13.68 | 459,289 | +0.08(+0.59%) |
Sep 20, 2024 | 13.67 | 13.73 | 13.46 | 13.60 | 3,450,160 | -0.15(-1.09%) |
Sep 19, 2024 | 13.83 | 13.86 | 13.58 | 13.75 | 685,201 | +0.02(+0.15%) |
Sep 18, 2024 | 13.76 | 13.94 | 13.66 | 13.73 | 752,245 | -0.02(-0.15%) |
Sep 17, 2024 | 13.81 | 13.85 | 13.70 | 13.75 | 692,677 | +0.01(+0.07%) |
Sep 16, 2024 | 13.80 | 13.84 | 13.70 | 13.74 | 691,723 | -0.02(-0.15%) |
Sep 13, 2024 | 13.70 | 13.76 | 13.56 | 13.76 | 649,375 | +0.18(+1.33%) |
Sep 12, 2024 | 13.25 | 13.64 | 13.25 | 13.58 | 808,529 | +0.31(+2.34%) |
Sep 11, 2024 | 13.45 | 13.45 | 13.09 | 13.27 | 1,058,740 | -0.25(-1.85%) |
Sep 10, 2024 | 13.32 | 13.52 | 13.20 | 13.52 | 708,702 | +0.24(+1.81%) |
Sep 09, 2024 | 13.30 | 13.35 | 13.13 | 13.28 | 735,721 | -0.08(-0.60%) |
Sep 06, 2024 | 13.44 | 13.48 | 13.30 | 13.36 | 856,872 | -0.06(-0.45%) |
Sep 05, 2024 | 13.49 | 13.52 | 13.35 | 13.42 | 844,838 | +0.10(+0.75%) |
Sep 04, 2024 | 13.25 | 13.45 | 13.22 | 13.32 | 531,124 | +0.07(+0.53%) |
Sep 03, 2024 | 13.07 | 13.30 | 13.07 | 13.25 | 841,582 | +0.13(+0.99%) |
Aug 30, 2024 | 13.20 | 13.26 | 12.94 | 13.12 | 1,401,670 | -0.13(-0.98%) |
Aug 29, 2024 | 13.49 | 13.49 | 13.15 | 13.25 | 1,214,799 | -0.17(-1.27%) |
Aug 28, 2024 | 13.28 | 13.48 | 13.27 | 13.42 | 867,061 | +0.05(+0.37%) |
Aug 27, 2024 | 13.25 | 13.37 | 13.15 | 13.37 | 1,172,120 | +0.08(+0.60%) |
Aug 26, 2024 | 13.58 | 13.60 | 13.28 | 13.29 | 1,030,713 | -0.16(-1.19%) |
Aug 23, 2024 | 13.54 | 13.67 | 13.37 | 13.45 | 3,092,469 | +0.00(+0.00%) |
Aug 22, 2024 | 13.62 | 13.63 | 13.41 | 13.45 | 1,071,781 | -0.22(-1.61%) |
Aug 21, 2024 | 13.54 | 13.68 | 13.46 | 13.67 | 532,920 | +0.24(+1.79%) |
Aug 20, 2024 | 13.57 | 13.57 | 13.42 | 13.43 | 401,372 | -0.16(-1.18%) |
Aug 19, 2024 | 13.41 | 13.60 | 13.38 | 13.59 | 592,073 | +0.18(+1.34%) |
Aug 16, 2024 | 13.41 | 13.46 | 13.29 | 13.41 | 621,007 | +0.04(+0.30%) |
Aug 15, 2024 | 13.40 | 13.46 | 13.26 | 13.37 | 656,926 | +0.06(+0.45%) |
Aug 14, 2024 | 13.44 | 13.45 | 13.29 | 13.31 | 590,741 | -0.05(-0.37%) |
Aug 13, 2024 | 13.38 | 13.43 | 13.23 | 13.36 | 823,900 | +0.09(+0.68%) |
Aug 12, 2024 | 13.37 | 13.39 | 13.24 | 13.27 | 715,023 | -0.15(-1.12%) |
Aug 09, 2024 | 13.47 | 13.54 | 13.38 | 13.42 | 578,246 | +0.00(+0.00%) |
Aug 08, 2024 | 13.33 | 13.49 | 13.26 | 13.42 | 577,652 | +0.15(+1.13%) |
Aug 07, 2024 | 13.56 | 13.56 | 13.23 | 13.27 | 684,773 | -0.17(-1.26%) |
Aug 06, 2024 | 13.26 | 13.64 | 13.19 | 13.44 | 1,159,013 | +0.23(+1.74%) |
Aug 05, 2024 | 13.00 | 13.54 | 12.88 | 13.21 | 1,429,705 | -0.30(-2.22%) |
Aug 02, 2024 | 13.25 | 13.66 | 13.14 | 13.51 | 1,288,849 | -0.01(-0.07%) |