Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 14.06 | 14.13 | 14.06 | 14.11 | 269,649 | -0.01(-0.07%) |
Oct 17, 2024 | 14.17 | 14.21 | 14.12 | 14.12 | 190,820 | -0.16(-1.12%) |
Oct 16, 2024 | 14.30 | 14.35 | 14.21 | 14.28 | 200,468 | -0.04(-0.28%) |
Oct 15, 2024 | 14.26 | 14.41 | 14.25 | 14.32 | 540,680 | +0.03(+0.21%) |
Oct 14, 2024 | 14.24 | 14.29 | 14.21 | 14.29 | 123,450 | +0.02(+0.14%) |
Oct 11, 2024 | 14.24 | 14.29 | 14.20 | 14.27 | 131,211 | +0.07(+0.49%) |
Oct 10, 2024 | 14.24 | 14.25 | 14.14 | 14.20 | 143,327 | -0.01(-0.07%) |
Oct 09, 2024 | 14.21 | 14.25 | 14.19 | 14.21 | 133,841 | -0.03(-0.21%) |
Oct 08, 2024 | 14.18 | 14.24 | 14.14 | 14.24 | 152,830 | +0.06(+0.42%) |
Oct 07, 2024 | 14.19 | 14.22 | 14.13 | 14.18 | 243,312 | +0.07(+0.50%) |
Oct 04, 2024 | 14.09 | 14.16 | 14.06 | 14.11 | 137,946 | -0.16(-1.09%) |
Oct 03, 2024 | 14.36 | 14.36 | 14.21 | 14.27 | 124,683 | -0.14(-1.01%) |
Oct 02, 2024 | 14.39 | 14.43 | 14.33 | 14.41 | 1,427,757 | -0.12(-0.83%) |
Oct 01, 2024 | 14.55 | 14.55 | 14.43 | 14.53 | 117,665 | -0.07(-0.48%) |
Sep 30, 2024 | 14.66 | 14.71 | 14.54 | 14.60 | 133,640 | -0.05(-0.34%) |
Sep 27, 2024 | 14.66 | 14.71 | 14.60 | 14.65 | 160,933 | +0.04(+0.28%) |
Sep 26, 2024 | 14.45 | 14.61 | 14.45 | 14.61 | 117,780 | +0.12(+0.82%) |
Sep 25, 2024 | 14.58 | 14.61 | 14.49 | 14.49 | 193,544 | -0.12(-0.82%) |
Sep 24, 2024 | 14.52 | 14.64 | 14.50 | 14.61 | 132,082 | +0.14(+0.97%) |
Sep 23, 2024 | 14.52 | 14.52 | 14.44 | 14.47 | 114,891 | +0.04(+0.27%) |
Sep 20, 2024 | 14.49 | 14.51 | 14.36 | 14.43 | 852,254 | -0.03(-0.20%) |
Sep 19, 2024 | 14.39 | 14.47 | 14.37 | 14.46 | 105,268 | +0.12(+0.84%) |
Sep 18, 2024 | 14.39 | 14.48 | 14.32 | 14.34 | 267,399 | -0.01(-0.07%) |
Sep 17, 2024 | 14.49 | 14.50 | 14.32 | 14.35 | 355,337 | -0.24(-1.64%) |
Sep 16, 2024 | 14.55 | 14.62 | 14.52 | 14.59 | 272,326 | +0.12(+0.83%) |
Sep 13, 2024 | 14.41 | 14.50 | 14.39 | 14.47 | 1,637,932 | -0.05(-0.34%) |
Sep 12, 2024 | 14.49 | 14.53 | 14.38 | 14.52 | 331,008 | -0.03(-0.21%) |
Sep 11, 2024 | 14.53 | 14.57 | 14.46 | 14.55 | 2,935,072 | +0.03(+0.21%) |
Sep 10, 2024 | 14.59 | 14.59 | 14.47 | 14.52 | 309,591 | +0.04(+0.28%) |
Sep 09, 2024 | 14.42 | 14.56 | 14.39 | 14.48 | 571,875 | +0.01(+0.07%) |
Sep 06, 2024 | 14.46 | 14.53 | 14.43 | 14.47 | 3,455,919 | +0.19(+1.33%) |
Sep 05, 2024 | 14.27 | 14.31 | 14.23 | 14.28 | 110,086 | +0.02(+0.14%) |
Sep 04, 2024 | 14.20 | 14.31 | 14.20 | 14.26 | 209,262 | +0.21(+1.49%) |
Sep 03, 2024 | 14.01 | 14.11 | 14.01 | 14.05 | 1,730,318 | +0.18(+1.30%) |
Aug 30, 2024 | 13.90 | 13.95 | 13.81 | 13.87 | 98,057 | +0.10(+0.73%) |
Aug 29, 2024 | 13.82 | 13.85 | 13.77 | 13.77 | 103,655 | -0.02(-0.15%) |
Aug 28, 2024 | 13.79 | 13.90 | 13.77 | 13.79 | 120,830 | +0.05(+0.36%) |
Aug 27, 2024 | 13.72 | 13.75 | 13.69 | 13.74 | 106,817 | +0.09(+0.66%) |
Aug 26, 2024 | 13.57 | 13.68 | 13.56 | 13.65 | 137,137 | +0.03(+0.22%) |
Aug 23, 2024 | 13.53 | 13.63 | 13.53 | 13.62 | 496,397 | +0.16(+1.18%) |
Aug 22, 2024 | 13.48 | 13.53 | 13.44 | 13.46 | 144,099 | +0.00(+0.00%) |
Aug 21, 2024 | 13.34 | 13.48 | 13.33 | 13.46 | 294,922 | +0.03(+0.22%) |
Aug 20, 2024 | 13.38 | 13.47 | 13.38 | 13.43 | 92,803 | -0.02(-0.15%) |
Aug 19, 2024 | 13.37 | 13.45 | 13.35 | 13.45 | 150,842 | +0.13(+0.98%) |
Aug 16, 2024 | 13.31 | 13.34 | 13.26 | 13.32 | 115,379 | +0.08(+0.60%) |
Aug 15, 2024 | 13.21 | 13.29 | 13.19 | 13.24 | 108,430 | -0.10(-0.75%) |
Aug 14, 2024 | 13.22 | 13.39 | 13.22 | 13.34 | 304,889 | +0.13(+0.98%) |
Aug 13, 2024 | 13.07 | 13.21 | 13.05 | 13.21 | 259,946 | +0.09(+0.69%) |
Aug 12, 2024 | 13.15 | 13.18 | 13.09 | 13.12 | 207,094 | +0.03(+0.23%) |
Aug 09, 2024 | 13.12 | 13.16 | 13.06 | 13.09 | 2,680,065 | -0.12(-0.91%) |
Aug 08, 2024 | 13.19 | 13.26 | 13.17 | 13.21 | 425,251 | +0.00(+0.00%) |
Aug 07, 2024 | 13.20 | 13.34 | 13.20 | 13.21 | 205,014 | +0.00(+0.00%) |
Aug 06, 2024 | 13.13 | 13.27 | 13.10 | 13.21 | 285,364 | -0.06(-0.45%) |
Aug 05, 2024 | 13.35 | 13.37 | 13.24 | 13.27 | 108,806 | -0.26(-1.92%) |
Aug 02, 2024 | 13.37 | 13.54 | 13.37 | 13.53 | 252,513 | +0.56(+4.32%) |