Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2024 | 14.02 | 14.07 | 13.95 | 13.97 | 65,449 | -0.08(-0.57%) |
Oct 24, 2024 | 14.20 | 14.20 | 14.01 | 14.05 | 92,268 | -0.10(-0.71%) |
Oct 23, 2024 | 14.37 | 14.41 | 14.11 | 14.15 | 100,431 | -0.24(-1.70%) |
Oct 22, 2024 | 14.40 | 14.48 | 14.37 | 14.39 | 56,888 | +0.04(+0.24%) |
Oct 21, 2024 | 14.44 | 14.50 | 14.35 | 14.36 | 56,467 | -0.15(-1.03%) |
Oct 18, 2024 | 14.42 | 14.53 | 14.42 | 14.51 | 46,029 | +0.13(+0.90%) |
Oct 17, 2024 | 14.47 | 14.47 | 14.37 | 14.38 | 57,838 | -0.04(-0.28%) |
Oct 16, 2024 | 14.42 | 14.51 | 14.42 | 14.42 | 26,239 | -0.05(-0.35%) |
Oct 15, 2024 | 14.44 | 14.55 | 14.44 | 14.47 | 54,604 | -0.03(-0.21%) |
Oct 14, 2024 | 14.57 | 14.61 | 14.50 | 14.50 | 37,443 | -0.07(-0.48%) |
Oct 11, 2024 | 14.59 | 14.61 | 14.56 | 14.57 | 69,031 | +0.02(+0.14%) |
Oct 10, 2024 | 14.61 | 14.62 | 14.52 | 14.55 | 100,254 | -0.03(-0.21%) |
Oct 09, 2024 | 14.60 | 14.64 | 14.56 | 14.58 | 68,227 | +0.01(+0.07%) |
Oct 08, 2024 | 14.51 | 14.60 | 14.51 | 14.57 | 43,431 | +0.03(+0.21%) |
Oct 07, 2024 | 14.52 | 14.56 | 14.51 | 14.54 | 64,827 | -0.01(-0.07%) |
Oct 04, 2024 | 14.52 | 14.56 | 14.51 | 14.55 | 67,461 | +0.01(+0.07%) |
Oct 03, 2024 | 14.51 | 14.56 | 14.49 | 14.54 | 37,656 | +0.00(+0.00%) |
Oct 02, 2024 | 14.51 | 14.57 | 14.50 | 14.54 | 102,736 | +0.00(+0.00%) |
Oct 01, 2024 | 14.51 | 14.55 | 14.49 | 14.54 | 104,685 | +0.04(+0.28%) |
Sep 30, 2024 | 14.48 | 14.51 | 14.46 | 14.50 | 54,269 | +0.02(+0.14%) |
Sep 27, 2024 | 14.51 | 14.51 | 14.45 | 14.48 | 37,015 | +0.01(+0.07%) |
Sep 26, 2024 | 14.50 | 14.51 | 14.44 | 14.47 | 75,980 | +0.03(+0.21%) |
Sep 25, 2024 | 14.46 | 14.50 | 14.41 | 14.44 | 25,664 | -0.02(-0.10%) |
Sep 24, 2024 | 14.43 | 14.49 | 14.42 | 14.46 | 33,382 | -0.01(-0.03%) |
Sep 23, 2024 | 14.65 | 14.65 | 14.44 | 14.46 | 55,491 | -0.13(-0.89%) |
Sep 20, 2024 | 14.53 | 14.65 | 14.51 | 14.59 | 53,552 | +0.11(+0.76%) |
Sep 19, 2024 | 14.42 | 14.51 | 14.42 | 14.48 | 28,962 | +0.08(+0.56%) |
Sep 18, 2024 | 14.42 | 14.46 | 14.36 | 14.40 | 71,718 | -0.02(-0.14%) |
Sep 17, 2024 | 14.45 | 14.50 | 14.41 | 14.42 | 54,604 | -0.03(-0.21%) |
Sep 16, 2024 | 14.44 | 14.50 | 14.44 | 14.45 | 40,423 | -0.02(-0.14%) |
Sep 13, 2024 | 14.44 | 14.54 | 14.43 | 14.47 | 41,166 | +0.09(+0.60%) |
Sep 12, 2024 | 14.35 | 14.44 | 14.34 | 14.38 | 74,510 | +0.07(+0.49%) |
Sep 11, 2024 | 14.22 | 14.35 | 14.21 | 14.31 | 36,454 | +0.10(+0.70%) |
Sep 10, 2024 | 14.19 | 14.23 | 14.15 | 14.21 | 21,080 | +0.08(+0.56%) |
Sep 09, 2024 | 14.14 | 14.18 | 14.09 | 14.13 | 53,140 | +0.00(+0.00%) |
Sep 06, 2024 | 14.11 | 14.13 | 14.08 | 14.13 | 34,991 | +0.04(+0.32%) |
Sep 05, 2024 | 14.14 | 14.20 | 14.07 | 14.09 | 94,349 | -0.05(-0.39%) |
Sep 04, 2024 | 14.15 | 14.23 | 14.13 | 14.14 | 82,362 | -0.05(-0.35%) |
Sep 03, 2024 | 14.14 | 14.21 | 14.14 | 14.19 | 50,341 | +0.05(+0.35%) |
Aug 30, 2024 | 14.17 | 14.21 | 14.11 | 14.14 | 32,065 | -0.01(-0.07%) |
Aug 29, 2024 | 14.12 | 14.18 | 14.09 | 14.15 | 47,473 | +0.08(+0.56%) |
Aug 28, 2024 | 14.11 | 14.16 | 14.06 | 14.07 | 20,306 | +0.00(+0.00%) |
Aug 27, 2024 | 14.10 | 14.13 | 14.05 | 14.07 | 27,769 | -0.04(-0.28%) |
Aug 26, 2024 | 14.17 | 14.20 | 14.07 | 14.11 | 75,246 | +0.04(+0.28%) |
Aug 23, 2024 | 14.08 | 14.11 | 13.95 | 14.07 | 53,681 | +0.08(+0.57%) |
Aug 22, 2024 | 14.09 | 14.09 | 13.94 | 14.00 | 73,372 | -0.01(-0.07%) |
Aug 21, 2024 | 14.06 | 14.07 | 13.99 | 14.01 | 106,860 | -0.05(-0.35%) |
Aug 20, 2024 | 14.13 | 14.26 | 14.05 | 14.05 | 70,513 | -0.09(-0.63%) |
Aug 19, 2024 | 14.11 | 14.17 | 14.04 | 14.14 | 27,570 | +0.03(+0.21%) |
Aug 16, 2024 | 14.12 | 14.24 | 14.11 | 14.11 | 126,651 | -0.15(-1.05%) |
Aug 15, 2024 | 14.31 | 14.33 | 14.26 | 14.26 | 36,282 | -0.05(-0.37%) |
Aug 14, 2024 | 14.27 | 14.38 | 14.25 | 14.32 | 24,723 | +0.00(+0.00%) |
Aug 13, 2024 | 14.33 | 14.33 | 14.28 | 14.32 | 34,478 | +0.01(+0.07%) |
Aug 12, 2024 | 14.34 | 14.34 | 14.01 | 14.31 | 39,025 | -0.03(-0.21%) |
Aug 09, 2024 | 14.38 | 14.46 | 14.33 | 14.34 | 26,347 | +0.01(+0.07%) |
Aug 08, 2024 | 14.28 | 14.60 | 14.17 | 14.33 | 87,896 | +0.20(+1.40%) |
Aug 07, 2024 | 14.30 | 14.39 | 14.13 | 14.13 | 45,505 | -0.15(-1.04%) |
Aug 06, 2024 | 13.83 | 14.33 | 13.76 | 14.28 | 136,819 | +0.57(+4.18%) |
Aug 05, 2024 | 14.10 | 14.13 | 13.70 | 13.70 | 90,524 | -0.40(-2.80%) |
Aug 02, 2024 | 14.31 | 14.32 | 14.06 | 14.10 | 55,801 | -0.20(-1.38%) |