Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 17, 2024 | 14.38 | 14.38 | 14.28 | 14.31 | 123,828 | +0.04(+0.28%) |
Oct 16, 2024 | 14.16 | 14.33 | 14.15 | 14.27 | 121,781 | +0.17(+1.21%) |
Oct 15, 2024 | 14.09 | 14.17 | 14.05 | 14.10 | 247,396 | +0.05(+0.36%) |
Oct 14, 2024 | 14.00 | 14.11 | 13.99 | 14.05 | 129,565 | +0.09(+0.64%) |
Oct 11, 2024 | 13.99 | 14.01 | 13.95 | 13.96 | 82,206 | +0.00(+0.00%) |
Oct 10, 2024 | 13.95 | 13.99 | 13.88 | 13.96 | 99,915 | +0.03(+0.22%) |
Oct 09, 2024 | 13.81 | 13.96 | 13.80 | 13.93 | 105,675 | +0.14(+1.02%) |
Oct 08, 2024 | 13.78 | 13.80 | 13.68 | 13.79 | 94,808 | -0.01(-0.07%) |
Oct 07, 2024 | 13.81 | 13.86 | 13.77 | 13.80 | 83,436 | +0.03(+0.22%) |
Oct 04, 2024 | 13.71 | 13.78 | 13.65 | 13.77 | 88,435 | +0.07(+0.51%) |
Oct 03, 2024 | 13.65 | 13.72 | 13.65 | 13.70 | 136,532 | +0.08(+0.59%) |
Oct 02, 2024 | 13.56 | 13.66 | 13.56 | 13.62 | 108,141 | +0.02(+0.15%) |
Oct 01, 2024 | 13.72 | 13.72 | 13.58 | 13.60 | 112,366 | -0.09(-0.66%) |
Sep 30, 2024 | 13.61 | 13.71 | 13.57 | 13.69 | 107,639 | +0.12(+0.91%) |
Sep 27, 2024 | 13.57 | 13.66 | 13.56 | 13.57 | 194,467 | +0.01(+0.07%) |
Sep 26, 2024 | 13.57 | 13.67 | 13.55 | 13.56 | 127,791 | +0.01(+0.07%) |
Sep 25, 2024 | 13.52 | 13.60 | 13.51 | 13.55 | 113,626 | +0.04(+0.29%) |
Sep 24, 2024 | 13.53 | 13.58 | 13.51 | 13.51 | 119,936 | -0.06(-0.44%) |
Sep 23, 2024 | 13.57 | 13.60 | 13.49 | 13.57 | 137,936 | +0.00(+0.00%) |
Sep 20, 2024 | 13.57 | 13.61 | 13.54 | 13.57 | 121,068 | +0.00(+0.00%) |
Sep 19, 2024 | 13.67 | 13.67 | 13.55 | 13.57 | 180,273 | -0.05(-0.36%) |
Sep 18, 2024 | 13.62 | 13.67 | 13.58 | 13.62 | 118,649 | +0.00(+0.00%) |
Sep 17, 2024 | 13.65 | 13.70 | 13.57 | 13.62 | 173,017 | +0.04(+0.29%) |
Sep 16, 2024 | 13.62 | 13.66 | 13.56 | 13.58 | 138,045 | -0.04(-0.29%) |
Sep 13, 2024 | 13.34 | 13.64 | 13.31 | 13.62 | 297,305 | +0.36(+2.69%) |
Sep 12, 2024 | 13.39 | 13.39 | 13.23 | 13.26 | 234,671 | -0.09(-0.67%) |
Sep 11, 2024 | 13.48 | 13.48 | 13.29 | 13.35 | 169,979 | -0.13(-0.96%) |
Sep 10, 2024 | 13.53 | 13.53 | 13.43 | 13.48 | 85,964 | +0.00(+0.00%) |
Sep 09, 2024 | 13.51 | 13.58 | 13.45 | 13.48 | 112,385 | -0.04(-0.29%) |
Sep 06, 2024 | 13.59 | 13.59 | 13.47 | 13.52 | 82,108 | -0.04(-0.29%) |
Sep 05, 2024 | 13.55 | 13.60 | 13.52 | 13.56 | 105,923 | -0.01(-0.07%) |
Sep 04, 2024 | 13.60 | 13.63 | 13.54 | 13.57 | 77,501 | +0.00(+0.00%) |
Sep 03, 2024 | 13.53 | 13.62 | 13.53 | 13.57 | 161,053 | +0.04(+0.29%) |
Aug 30, 2024 | 13.58 | 13.61 | 13.47 | 13.53 | 188,966 | +0.03(+0.24%) |
Aug 29, 2024 | 13.50 | 13.52 | 13.47 | 13.49 | 223,243 | +0.02(+0.15%) |
Aug 28, 2024 | 13.51 | 13.53 | 13.45 | 13.48 | 145,034 | -0.01(-0.07%) |
Aug 27, 2024 | 13.51 | 13.53 | 13.44 | 13.48 | 158,935 | +0.03(+0.22%) |
Aug 26, 2024 | 13.56 | 13.65 | 13.44 | 13.46 | 387,140 | -0.12(-0.87%) |
Aug 23, 2024 | 13.51 | 13.63 | 13.50 | 13.57 | 281,944 | +0.09(+0.65%) |
Aug 22, 2024 | 13.53 | 13.56 | 13.47 | 13.48 | 125,594 | +0.00(+0.00%) |
Aug 21, 2024 | 13.50 | 13.53 | 13.47 | 13.48 | 141,698 | +0.00(+0.00%) |
Aug 20, 2024 | 13.52 | 13.53 | 13.45 | 13.48 | 109,594 | +0.00(+0.00%) |
Aug 19, 2024 | 13.52 | 13.59 | 13.48 | 13.48 | 155,996 | +0.00(+0.00%) |
Aug 16, 2024 | 13.57 | 13.64 | 13.48 | 13.48 | 112,840 | -0.10(-0.72%) |
Aug 15, 2024 | 13.74 | 13.74 | 13.58 | 13.58 | 401,778 | -0.16(-1.14%) |
Aug 14, 2024 | 13.64 | 13.74 | 13.55 | 13.74 | 199,383 | +0.15(+1.08%) |
Aug 13, 2024 | 13.45 | 13.60 | 13.45 | 13.59 | 124,385 | +0.12(+0.87%) |
Aug 12, 2024 | 13.50 | 13.57 | 13.46 | 13.48 | 95,951 | -0.05(-0.36%) |
Aug 09, 2024 | 13.50 | 13.55 | 13.43 | 13.52 | 94,950 | +0.01(+0.07%) |
Aug 08, 2024 | 13.65 | 13.65 | 13.31 | 13.51 | 118,874 | +0.14(+1.03%) |
Aug 07, 2024 | 13.37 | 13.54 | 13.30 | 13.38 | 112,644 | +0.00(+0.00%) |
Aug 06, 2024 | 13.41 | 13.48 | 13.34 | 13.38 | 124,057 | +0.06(+0.44%) |
Aug 05, 2024 | 13.24 | 13.39 | 13.07 | 13.32 | 264,374 | -0.25(-1.81%) |
Aug 02, 2024 | 13.70 | 13.70 | 13.50 | 13.56 | 107,135 | -0.26(-1.91%) |