Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 14.84 | 14.90 | 14.64 | 14.80 | 1,296,371 | -0.05(-0.34%) |
Sep 30, 2024 | 15.00 | 15.04 | 14.70 | 14.85 | 1,799,912 | -0.29(-1.92%) |
Sep 27, 2024 | 15.24 | 15.31 | 15.03 | 15.14 | 1,523,059 | +0.05(+0.33%) |
Sep 26, 2024 | 15.09 | 15.19 | 14.98 | 15.09 | 1,570,730 | +0.11(+0.73%) |
Sep 25, 2024 | 15.26 | 15.29 | 14.95 | 14.98 | 1,325,505 | -0.27(-1.77%) |
Sep 24, 2024 | 15.20 | 15.31 | 15.14 | 15.25 | 1,780,238 | +0.05(+0.33%) |
Sep 23, 2024 | 15.35 | 15.40 | 15.15 | 15.20 | 1,546,629 | -0.15(-0.98%) |
Sep 20, 2024 | 15.08 | 15.45 | 15.01 | 15.35 | 5,585,421 | +0.17(+1.12%) |
Sep 19, 2024 | 14.71 | 15.20 | 14.64 | 15.18 | 2,414,124 | +0.72(+4.98%) |
Sep 18, 2024 | 14.41 | 14.69 | 14.32 | 14.46 | 1,892,943 | +0.08(+0.56%) |
Sep 17, 2024 | 14.43 | 14.58 | 14.34 | 14.38 | 2,065,952 | +0.04(+0.28%) |
Sep 16, 2024 | 14.34 | 14.44 | 14.26 | 14.34 | 1,762,314 | +0.06(+0.42%) |
Sep 13, 2024 | 14.26 | 14.30 | 14.15 | 14.28 | 1,518,921 | +0.11(+0.78%) |
Sep 12, 2024 | 14.11 | 14.18 | 13.96 | 14.17 | 1,269,015 | +0.13(+0.93%) |
Sep 11, 2024 | 13.91 | 14.06 | 13.80 | 14.04 | 1,740,448 | +0.02(+0.14%) |
Sep 10, 2024 | 14.07 | 14.12 | 13.89 | 14.02 | 2,835,023 | -0.05(-0.36%) |
Sep 09, 2024 | 13.95 | 14.20 | 13.80 | 14.07 | 3,652,397 | +0.11(+0.79%) |
Sep 06, 2024 | 13.92 | 14.12 | 13.85 | 13.96 | 3,162,253 | +0.03(+0.22%) |
Sep 05, 2024 | 14.09 | 14.16 | 13.90 | 13.93 | 2,392,673 | -0.15(-1.07%) |
Sep 04, 2024 | 14.26 | 14.44 | 14.07 | 14.08 | 2,222,316 | -0.18(-1.26%) |
Sep 03, 2024 | 14.34 | 14.40 | 14.21 | 14.26 | 2,504,214 | -0.18(-1.25%) |
Aug 30, 2024 | 14.33 | 14.45 | 14.22 | 14.44 | 2,386,796 | +0.11(+0.77%) |
Aug 29, 2024 | 14.38 | 14.49 | 14.29 | 14.33 | 1,984,950 | +0.07(+0.49%) |
Aug 28, 2024 | 14.24 | 14.39 | 14.23 | 14.26 | 1,537,525 | -0.04(-0.28%) |
Aug 27, 2024 | 14.36 | 14.50 | 14.28 | 14.30 | 1,196,227 | -0.12(-0.83%) |
Aug 26, 2024 | 14.60 | 14.67 | 14.41 | 14.42 | 1,657,244 | -0.08(-0.55%) |
Aug 23, 2024 | 14.37 | 14.62 | 14.30 | 14.50 | 1,538,923 | +0.23(+1.61%) |
Aug 22, 2024 | 14.24 | 14.35 | 14.12 | 14.27 | 2,066,882 | +0.00(+0.00%) |
Aug 21, 2024 | 14.20 | 14.29 | 14.06 | 14.27 | 1,454,273 | +0.18(+1.28%) |
Aug 20, 2024 | 14.35 | 14.35 | 14.09 | 14.09 | 1,897,497 | -0.29(-2.02%) |
Aug 19, 2024 | 14.25 | 14.41 | 14.24 | 14.38 | 1,395,508 | +0.12(+0.84%) |
Aug 16, 2024 | 14.24 | 14.37 | 14.21 | 14.26 | 2,159,750 | -0.03(-0.21%) |
Aug 15, 2024 | 14.15 | 14.37 | 14.03 | 14.29 | 2,870,171 | +0.37(+2.66%) |
Aug 14, 2024 | 13.85 | 14.02 | 13.85 | 13.92 | 1,983,700 | +0.08(+0.58%) |
Aug 13, 2024 | 13.79 | 13.88 | 13.60 | 13.84 | 2,026,653 | +0.14(+1.02%) |
Aug 12, 2024 | 14.10 | 14.12 | 13.68 | 13.70 | 2,427,948 | -0.35(-2.49%) |
Aug 09, 2024 | 13.99 | 14.09 | 13.89 | 14.05 | 2,472,916 | +0.02(+0.14%) |
Aug 08, 2024 | 14.07 | 14.11 | 13.98 | 14.03 | 1,347,803 | +0.03(+0.21%) |
Aug 07, 2024 | 14.13 | 14.15 | 13.85 | 14.00 | 2,338,339 | -0.03(-0.21%) |
Aug 06, 2024 | 14.01 | 14.28 | 13.72 | 14.03 | 3,089,390 | +0.07(+0.50%) |
Aug 05, 2024 | 13.97 | 14.34 | 13.93 | 13.96 | 4,699,108 | -0.52(-3.59%) |
Aug 02, 2024 | 14.39 | 14.60 | 14.17 | 14.48 | 2,881,005 | -0.13(-0.89%) |