Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 14.99 | 0 | +0.03(+0.20%) | |||
Oct 03, 2024 | 14.93 | 14.96 | 14.90 | 14.96 | 3,977,680 | +0.03(+0.20%) |
Oct 02, 2024 | 14.92 | 14.95 | 14.91 | 14.93 | 2,454,823 | +0.02(+0.13%) |
Oct 01, 2024 | 14.91 | 14.93 | 14.90 | 14.91 | 3,440,367 | -0.01(-0.07%) |
Sep 30, 2024 | 14.92 | 14.93 | 14.91 | 14.92 | 993,413 | +0.01(+0.07%) |
Sep 27, 2024 | 14.91 | 14.94 | 14.91 | 14.91 | 2,246,970 | +0.00(+0.00%) |
Sep 26, 2024 | 14.92 | 14.94 | 14.91 | 14.91 | 1,656,559 | -0.01(-0.07%) |
Sep 25, 2024 | 14.92 | 14.94 | 14.91 | 14.92 | 2,335,365 | +0.01(+0.07%) |
Sep 24, 2024 | 14.91 | 14.94 | 14.91 | 14.91 | 1,593,708 | +0.01(+0.07%) |
Sep 23, 2024 | 14.95 | 14.96 | 14.90 | 14.90 | 2,458,139 | -0.03(-0.20%) |
Sep 20, 2024 | 14.96 | 14.96 | 14.89 | 14.93 | 10,828,908 | -0.01(-0.07%) |
Sep 19, 2024 | 14.90 | 14.94 | 14.90 | 14.94 | 1,897,571 | +0.03(+0.20%) |
Sep 18, 2024 | 14.87 | 14.93 | 14.87 | 14.91 | 2,302,249 | +0.00(+0.00%) |
Sep 17, 2024 | 14.92 | 14.94 | 14.91 | 14.91 | 2,233,407 | -0.01(-0.07%) |
Sep 16, 2024 | 14.92 | 14.96 | 14.92 | 14.92 | 1,731,072 | -0.02(-0.13%) |
Sep 13, 2024 | 14.92 | 14.94 | 14.90 | 14.94 | 2,180,858 | +0.03(+0.20%) |
Sep 12, 2024 | 14.90 | 14.93 | 14.89 | 14.91 | 1,637,237 | +0.04(+0.27%) |
Sep 11, 2024 | 14.93 | 14.95 | 14.87 | 14.87 | 1,436,378 | -0.07(-0.47%) |
Sep 10, 2024 | 14.92 | 14.96 | 14.90 | 14.94 | 1,522,498 | +0.00(+0.00%) |
Sep 09, 2024 | 14.91 | 14.94 | 14.89 | 14.94 | 2,102,280 | +0.02(+0.13%) |
Sep 06, 2024 | 14.91 | 14.95 | 14.89 | 14.92 | 972,813 | +0.01(+0.07%) |
Sep 05, 2024 | 15.01 | 15.01 | 14.85 | 14.91 | 2,204,008 | -0.09(-0.60%) |
Sep 04, 2024 | 15.01 | 15.02 | 14.97 | 15.00 | 3,514,585 | -0.01(-0.07%) |
Sep 03, 2024 | 14.97 | 15.03 | 14.97 | 15.01 | 5,967,533 | +0.03(+0.20%) |
Aug 30, 2024 | 15.05 | 15.05 | 14.94 | 14.98 | 1,257,989 | +0.03(+0.20%) |
Aug 29, 2024 | 14.97 | 14.98 | 14.92 | 14.95 | 1,222,319 | -0.02(-0.13%) |
Aug 28, 2024 | 14.95 | 14.99 | 14.94 | 14.97 | 2,111,607 | +0.00(+0.00%) |
Aug 27, 2024 | 14.95 | 14.97 | 14.94 | 14.97 | 2,423,148 | +0.00(+0.00%) |
Aug 26, 2024 | 14.95 | 14.97 | 14.93 | 14.97 | 2,622,900 | +0.03(+0.20%) |
Aug 23, 2024 | 14.95 | 14.98 | 14.89 | 14.94 | 4,166,112 | -0.01(-0.07%) |
Aug 22, 2024 | 14.90 | 14.97 | 14.87 | 14.95 | 9,505,227 | +0.02(+0.13%) |
Aug 21, 2024 | 15.01 | 15.33 | 14.85 | 14.93 | 12,220,469 | +1.12(+8.15%) |
Aug 20, 2024 | 13.59 | 13.81 | 13.49 | 13.81 | 1,112,999 | +0.14(+1.01%) |
Aug 19, 2024 | 13.75 | 13.86 | 13.62 | 13.67 | 772,759 | -0.10(-0.72%) |
Aug 16, 2024 | 13.53 | 13.89 | 13.50 | 13.77 | 1,245,438 | +0.22(+1.60%) |
Aug 15, 2024 | 13.39 | 13.69 | 13.39 | 13.55 | 1,192,192 | +0.09(+0.66%) |
Aug 14, 2024 | 13.33 | 13.48 | 13.29 | 13.46 | 757,290 | +0.24(+1.79%) |
Aug 13, 2024 | 13.21 | 13.37 | 13.09 | 13.22 | 1,450,639 | +0.05(+0.37%) |
Aug 12, 2024 | 13.03 | 13.20 | 12.94 | 13.17 | 857,348 | +0.16(+1.21%) |
Aug 09, 2024 | 13.02 | 13.10 | 12.87 | 13.02 | 746,623 | -0.06(-0.45%) |
Aug 08, 2024 | 12.85 | 13.21 | 12.80 | 13.08 | 1,070,924 | +0.28(+2.16%) |
Aug 07, 2024 | 12.92 | 13.14 | 12.78 | 12.80 | 1,000,532 | +0.01(+0.08%) |
Aug 06, 2024 | 12.91 | 12.99 | 12.73 | 12.79 | 1,677,231 | -0.17(-1.30%) |
Aug 05, 2024 | 12.73 | 12.96 | 12.64 | 12.96 | 1,348,443 | -0.27(-2.01%) |
Aug 02, 2024 | 13.12 | 13.37 | 12.94 | 13.22 | 1,272,643 | +0.10(+0.75%) |