Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 14.17 | 14.19 | 14.16 | 14.18 | 3,363,040 | +0.01(+0.07%) |
Sep 30, 2024 | 14.17 | 14.18 | 14.16 | 14.17 | 1,713,982 | +0.00(+0.00%) |
Sep 27, 2024 | 14.17 | 14.18 | 14.15 | 14.17 | 1,313,130 | +0.00(+0.00%) |
Sep 26, 2024 | 14.16 | 14.18 | 14.14 | 14.17 | 1,528,387 | +0.02(+0.14%) |
Sep 25, 2024 | 14.16 | 14.17 | 14.15 | 14.15 | 1,445,907 | +0.00(+0.00%) |
Sep 24, 2024 | 14.14 | 14.16 | 14.13 | 14.15 | 2,849,283 | +0.02(+0.14%) |
Sep 23, 2024 | 14.16 | 14.18 | 14.12 | 14.13 | 2,444,165 | -0.03(-0.21%) |
Sep 20, 2024 | 14.14 | 14.18 | 14.11 | 14.16 | 10,162,209 | +0.01(+0.07%) |
Sep 19, 2024 | 14.19 | 14.19 | 14.14 | 14.15 | 3,489,388 | -0.03(-0.21%) |
Sep 18, 2024 | 14.17 | 14.18 | 14.15 | 14.18 | 2,839,825 | +0.02(+0.14%) |
Sep 17, 2024 | 14.18 | 14.18 | 14.15 | 14.16 | 1,611,042 | -0.02(-0.14%) |
Sep 16, 2024 | 14.13 | 14.19 | 14.13 | 14.18 | 4,512,944 | +0.06(+0.42%) |
Sep 13, 2024 | 14.11 | 14.13 | 14.11 | 14.12 | 1,480,629 | +0.00(+0.00%) |
Sep 12, 2024 | 14.10 | 14.13 | 14.10 | 14.12 | 1,356,819 | +0.00(+0.00%) |
Sep 11, 2024 | 14.12 | 14.12 | 14.08 | 14.12 | 2,101,530 | +0.02(+0.14%) |
Sep 10, 2024 | 14.06 | 14.11 | 14.04 | 14.10 | 5,009,451 | +0.06(+0.43%) |
Sep 09, 2024 | 14.07 | 14.08 | 14.04 | 14.04 | 3,064,857 | -0.03(-0.21%) |
Sep 06, 2024 | 14.08 | 14.09 | 14.06 | 14.07 | 4,515,737 | -0.01(-0.07%) |
Sep 05, 2024 | 14.09 | 14.09 | 14.07 | 14.08 | 1,232,174 | +0.01(+0.07%) |
Sep 04, 2024 | 14.09 | 14.11 | 14.07 | 14.07 | 2,176,414 | -0.02(-0.14%) |
Sep 03, 2024 | 14.11 | 14.12 | 14.07 | 14.09 | 3,345,224 | -0.02(-0.14%) |
Aug 30, 2024 | 14.07 | 14.12 | 14.07 | 14.11 | 1,733,121 | +0.03(+0.21%) |
Aug 29, 2024 | 14.07 | 14.10 | 14.05 | 14.08 | 2,562,524 | +0.02(+0.14%) |
Aug 28, 2024 | 14.06 | 14.07 | 14.05 | 14.06 | 1,180,582 | +0.00(+0.00%) |
Aug 27, 2024 | 14.04 | 14.07 | 14.04 | 14.06 | 2,238,583 | +0.02(+0.14%) |
Aug 26, 2024 | 14.06 | 14.06 | 14.03 | 14.04 | 2,986,330 | +0.00(+0.00%) |
Aug 23, 2024 | 14.08 | 14.09 | 14.03 | 14.04 | 3,249,543 | -0.04(-0.28%) |
Aug 22, 2024 | 14.06 | 14.08 | 14.05 | 14.08 | 4,881,131 | +0.02(+0.14%) |
Aug 21, 2024 | 14.05 | 14.06 | 14.01 | 14.06 | 3,642,408 | +0.04(+0.29%) |
Aug 20, 2024 | 14.03 | 14.06 | 14.00 | 14.02 | 3,015,361 | -0.02(-0.14%) |
Aug 19, 2024 | 13.99 | 14.05 | 13.98 | 14.04 | 3,241,562 | +0.05(+0.36%) |
Aug 16, 2024 | 13.97 | 14.00 | 13.97 | 13.99 | 3,700,598 | +0.02(+0.14%) |
Aug 15, 2024 | 13.98 | 14.00 | 13.96 | 13.97 | 3,322,548 | +0.00(+0.00%) |
Aug 14, 2024 | 13.98 | 13.99 | 13.96 | 13.97 | 6,144,586 | -0.01(-0.07%) |
Aug 13, 2024 | 13.97 | 14.00 | 13.97 | 13.98 | 5,817,844 | +0.03(+0.22%) |
Aug 12, 2024 | 14.00 | 14.01 | 13.95 | 13.95 | 5,322,884 | -0.04(-0.29%) |
Aug 09, 2024 | 13.99 | 14.00 | 13.95 | 13.99 | 6,512,742 | +0.02(+0.14%) |
Aug 08, 2024 | 13.98 | 13.99 | 13.96 | 13.97 | 8,727,361 | +0.01(+0.07%) |
Aug 07, 2024 | 13.97 | 14.03 | 13.95 | 13.96 | 6,803,632 | +0.01(+0.07%) |
Aug 06, 2024 | 13.99 | 14.03 | 13.94 | 13.95 | 5,893,816 | +0.00(+0.00%) |
Aug 05, 2024 | 13.89 | 13.98 | 13.85 | 13.95 | 16,478,203 | -0.10(-0.71%) |
Aug 02, 2024 | 14.11 | 14.14 | 14.02 | 14.05 | 13,834,767 | -0.08(-0.57%) |