Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 14.05 | 14.05 | 13.82 | 14.04 | 16,428 | -0.01(-0.04%) |
Oct 03, 2024 | 14.06 | 14.09 | 14.01 | 14.04 | 10,704 | -0.06(-0.41%) |
Oct 02, 2024 | 14.10 | 14.14 | 14.05 | 14.10 | 24,616 | +0.05(+0.36%) |
Oct 01, 2024 | 14.10 | 14.13 | 13.94 | 14.05 | 11,279 | -0.09(-0.64%) |
Sep 30, 2024 | 14.15 | 14.15 | 13.94 | 14.14 | 6,163 | +0.07(+0.50%) |
Sep 27, 2024 | 14.16 | 14.18 | 14.07 | 14.07 | 11,653 | +0.02(+0.14%) |
Sep 26, 2024 | 14.14 | 14.14 | 13.92 | 14.05 | 4,167 | -0.04(-0.28%) |
Sep 25, 2024 | 14.15 | 14.15 | 13.91 | 14.09 | 8,008 | +0.04(+0.28%) |
Sep 24, 2024 | 14.03 | 14.10 | 13.95 | 14.05 | 14,150 | +0.10(+0.72%) |
Sep 23, 2024 | 14.00 | 14.00 | 13.87 | 13.95 | 7,404 | -0.05(-0.36%) |
Sep 20, 2024 | 14.10 | 14.10 | 13.95 | 14.00 | 3,798 | -0.07(-0.50%) |
Sep 19, 2024 | 13.99 | 14.07 | 13.90 | 14.07 | 21,240 | +0.11(+0.79%) |
Sep 18, 2024 | 13.97 | 13.99 | 13.95 | 13.96 | 2,081 | +0.01(+0.07%) |
Sep 17, 2024 | 14.07 | 14.07 | 13.92 | 13.95 | 14,758 | +0.13(+0.94%) |
Sep 16, 2024 | 13.93 | 13.95 | 13.80 | 13.82 | 16,650 | -0.06(-0.43%) |
Sep 13, 2024 | 13.94 | 13.98 | 13.86 | 13.88 | 80,589 | +0.05(+0.33%) |
Sep 12, 2024 | 13.96 | 13.96 | 13.80 | 13.83 | 11,867 | -0.02(-0.14%) |
Sep 11, 2024 | 13.93 | 13.98 | 13.83 | 13.85 | 22,220 | -0.13(-0.93%) |
Sep 10, 2024 | 14.02 | 14.02 | 13.93 | 13.98 | 18,902 | +0.13(+0.94%) |
Sep 09, 2024 | 13.91 | 14.02 | 13.82 | 13.85 | 11,566 | +0.03(+0.22%) |
Sep 06, 2024 | 13.86 | 13.87 | 13.79 | 13.82 | 19,034 | +0.02(+0.14%) |
Sep 05, 2024 | 13.74 | 13.90 | 13.63 | 13.80 | 17,016 | +0.13(+0.95%) |
Sep 04, 2024 | 13.67 | 13.82 | 13.60 | 13.67 | 22,178 | +0.05(+0.37%) |
Sep 03, 2024 | 13.67 | 13.67 | 13.54 | 13.62 | 16,137 | +0.01(+0.07%) |
Aug 30, 2024 | 13.68 | 13.75 | 13.55 | 13.61 | 17,728 | -0.03(-0.23%) |
Aug 29, 2024 | 13.65 | 13.80 | 13.49 | 13.65 | 42,444 | -0.00(-0.03%) |
Aug 28, 2024 | 13.78 | 13.78 | 13.61 | 13.65 | 8,691 | -0.06(-0.47%) |
Aug 27, 2024 | 13.79 | 13.80 | 13.59 | 13.71 | 7,527 | -0.05(-0.36%) |
Aug 26, 2024 | 13.73 | 13.85 | 13.73 | 13.76 | 11,192 | +0.04(+0.29%) |
Aug 23, 2024 | 13.70 | 13.77 | 13.70 | 13.72 | 3,310 | +0.12(+0.88%) |
Aug 22, 2024 | 13.70 | 13.70 | 13.60 | 13.60 | 4,194 | -0.09(-0.66%) |
Aug 21, 2024 | 13.67 | 13.70 | 13.66 | 13.69 | 5,322 | +0.08(+0.59%) |
Aug 20, 2024 | 13.68 | 13.69 | 13.55 | 13.61 | 6,550 | +0.01(+0.07%) |
Aug 19, 2024 | 13.57 | 13.70 | 13.56 | 13.60 | 5,719 | +0.09(+0.66%) |
Aug 16, 2024 | 13.75 | 13.75 | 13.39 | 13.52 | 18,682 | -0.29(-2.09%) |
Aug 15, 2024 | 13.65 | 13.85 | 13.65 | 13.80 | 6,746 | +0.11(+0.77%) |
Aug 14, 2024 | 13.69 | 13.75 | 13.66 | 13.70 | 13,778 | +0.06(+0.47%) |
Aug 13, 2024 | 13.63 | 13.67 | 13.58 | 13.63 | 3,362 | -0.00(-0.04%) |
Aug 12, 2024 | 13.61 | 13.75 | 13.57 | 13.64 | 10,521 | -0.09(-0.69%) |
Aug 09, 2024 | 13.76 | 13.76 | 13.68 | 13.73 | 25,597 | +0.07(+0.55%) |
Aug 08, 2024 | 13.90 | 13.90 | 13.66 | 13.66 | 35,823 | -0.20(-1.43%) |
Aug 07, 2024 | 13.79 | 13.93 | 13.77 | 13.86 | 28,454 | +0.07(+0.50%) |
Aug 06, 2024 | 13.68 | 13.79 | 13.53 | 13.79 | 16,036 | +0.22(+1.65%) |
Aug 05, 2024 | 13.56 | 13.57 | 13.41 | 13.56 | 13,167 | -0.02(-0.18%) |
Aug 02, 2024 | 13.56 | 13.67 | 13.53 | 13.59 | 24,605 | +0.04(+0.29%) |