Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 14.02 | 14.06 | 14.01 | 14.05 | 274,592 | +0.04(+0.29%) |
Sep 26, 2024 | 14.04 | 14.04 | 14.01 | 14.01 | 323,560 | -0.01(-0.07%) |
Sep 25, 2024 | 14.04 | 14.04 | 14.02 | 14.02 | 158,292 | -0.04(-0.28%) |
Sep 24, 2024 | 14.04 | 14.08 | 14.03 | 14.06 | 195,553 | -0.01(-0.07%) |
Sep 23, 2024 | 14.04 | 14.08 | 14.01 | 14.07 | 239,783 | +0.00(+0.00%) |
Sep 20, 2024 | 14.08 | 14.09 | 14.04 | 14.07 | 117,928 | +0.01(+0.07%) |
Sep 19, 2024 | 14.04 | 14.07 | 14.04 | 14.06 | 256,708 | +0.00(+0.00%) |
Sep 18, 2024 | 14.09 | 14.13 | 14.06 | 14.06 | 290,981 | -0.03(-0.21%) |
Sep 17, 2024 | 14.13 | 14.13 | 14.09 | 14.09 | 179,635 | -0.05(-0.35%) |
Sep 16, 2024 | 14.11 | 14.14 | 14.10 | 14.14 | 254,466 | +0.05(+0.35%) |
Sep 13, 2024 | 14.09 | 14.10 | 14.06 | 14.09 | 169,723 | +0.02(+0.14%) |
Sep 12, 2024 | 14.06 | 14.07 | 14.03 | 14.07 | 204,460 | +0.01(+0.07%) |
Sep 11, 2024 | 14.05 | 14.10 | 14.04 | 14.06 | 292,926 | +0.00(+0.00%) |
Sep 10, 2024 | 14.04 | 14.09 | 14.03 | 14.06 | 178,078 | +0.04(+0.29%) |
Sep 09, 2024 | 14.00 | 14.05 | 13.99 | 14.02 | 273,016 | +0.02(+0.14%) |
Sep 06, 2024 | 14.00 | 14.04 | 13.96 | 14.00 | 398,505 | +0.02(+0.14%) |
Sep 05, 2024 | 13.99 | 14.01 | 13.96 | 13.98 | 174,315 | +0.00(+0.00%) |
Sep 04, 2024 | 13.94 | 13.98 | 13.93 | 13.98 | 155,359 | +0.08(+0.58%) |
Sep 03, 2024 | 13.88 | 13.91 | 13.87 | 13.90 | 212,019 | +0.06(+0.43%) |
Aug 30, 2024 | 13.84 | 0 | -0.01(-0.07%) | |||
Aug 29, 2024 | 13.86 | 13.87 | 13.84 | 13.85 | 115,036 | -0.08(-0.57%) |
Aug 28, 2024 | 13.95 | 13.95 | 13.92 | 13.93 | 69,717 | -0.04(-0.29%) |
Aug 27, 2024 | 13.93 | 13.97 | 13.92 | 13.97 | 247,478 | -0.01(-0.07%) |
Aug 26, 2024 | 13.97 | 13.98 | 13.95 | 13.98 | 205,058 | +0.00(+0.00%) |
Aug 23, 2024 | 13.96 | 13.99 | 13.95 | 13.98 | 155,798 | +0.04(+0.29%) |
Aug 22, 2024 | 13.96 | 13.96 | 13.92 | 13.94 | 175,798 | -0.06(-0.43%) |
Aug 21, 2024 | 13.98 | 14.02 | 13.97 | 14.00 | 172,853 | +0.04(+0.29%) |
Aug 20, 2024 | 13.97 | 13.99 | 13.96 | 13.96 | 225,129 | +0.03(+0.22%) |
Aug 19, 2024 | 13.92 | 13.94 | 13.92 | 13.93 | 125,727 | -0.01(-0.07%) |
Aug 16, 2024 | 13.94 | 13.94 | 13.91 | 13.94 | 174,342 | +0.01(+0.07%) |
Aug 15, 2024 | 13.92 | 13.94 | 13.90 | 13.93 | 144,148 | -0.03(-0.21%) |
Aug 14, 2024 | 13.95 | 13.98 | 13.95 | 13.96 | 118,625 | +0.02(+0.14%) |
Aug 13, 2024 | 13.92 | 13.95 | 13.92 | 13.94 | 84,502 | +0.04(+0.29%) |
Aug 12, 2024 | 13.87 | 13.90 | 13.86 | 13.90 | 167,076 | +0.04(+0.29%) |
Aug 09, 2024 | 13.86 | 13.88 | 13.85 | 13.86 | 211,825 | +0.05(+0.36%) |
Aug 08, 2024 | 13.79 | 13.82 | 13.79 | 13.81 | 144,064 | -0.02(-0.14%) |
Aug 07, 2024 | 13.81 | 13.84 | 13.80 | 13.83 | 195,697 | +0.00(+0.00%) |
Aug 06, 2024 | 13.92 | 13.94 | 13.83 | 13.83 | 304,523 | -0.13(-0.93%) |
Aug 02, 2024 | 13.96 | 0 | +0.08(+0.58%) | |||
Aug 01, 2024 | 13.82 | 13.88 | 13.82 | 13.88 | 195,792 | +0.09(+0.65%) |
Jul 31, 2024 | 13.75 | 13.80 | 13.74 | 13.79 | 177,962 | +0.05(+0.36%) |
Jul 30, 2024 | 13.74 | 13.75 | 13.71 | 13.74 | 192,694 | +0.01(+0.07%) |
Jul 29, 2024 | 13.74 | 13.75 | 13.72 | 13.73 | 129,639 | +0.04(+0.29%) |
Jul 26, 2024 | 13.70 | 13.71 | 13.68 | 13.69 | 139,998 | +0.03(+0.22%) |
Jul 25, 2024 | 13.64 | 13.69 | 13.64 | 13.66 | 98,436 | +0.03(+0.22%) |
Jul 24, 2024 | 13.67 | 13.69 | 13.63 | 13.63 | 188,418 | -0.01(-0.07%) |
Jul 23, 2024 | 13.63 | 13.65 | 13.63 | 13.64 | 222,864 | +0.02(+0.15%) |
Jul 22, 2024 | 13.64 | 13.66 | 13.60 | 13.62 | 189,132 | -0.02(-0.15%) |
Jul 19, 2024 | 13.65 | 13.67 | 13.64 | 13.64 | 132,095 | -0.02(-0.15%) |
Jul 18, 2024 | 13.68 | 13.71 | 13.66 | 13.66 | 104,843 | -0.02(-0.15%) |
Jul 17, 2024 | 13.66 | 13.70 | 13.65 | 13.68 | 161,375 | +0.00(+0.00%) |
Jul 16, 2024 | 13.66 | 13.68 | 13.65 | 13.68 | 122,881 | +0.06(+0.44%) |
Jul 15, 2024 | 13.63 | 13.65 | 13.62 | 13.62 | 174,070 | -0.02(-0.15%) |
Jul 12, 2024 | 13.64 | 13.65 | 13.62 | 13.64 | 140,507 | +0.04(+0.29%) |
Jul 11, 2024 | 13.63 | 13.65 | 13.60 | 13.60 | 190,634 | +0.04(+0.29%) |
Jul 10, 2024 | 13.57 | 13.58 | 13.56 | 13.56 | 165,079 | +0.02(+0.15%) |
Jul 09, 2024 | 13.54 | 13.57 | 13.53 | 13.54 | 176,283 | -0.02(-0.15%) |
Jul 08, 2024 | 13.55 | 13.58 | 13.53 | 13.56 | 136,712 | +0.02(+0.15%) |
Jul 05, 2024 | 13.51 | 13.54 | 13.50 | 13.54 | 144,053 | +0.10(+0.74%) |
Jul 04, 2024 | 13.45 | 13.46 | 13.44 | 13.44 | 165,253 | -0.02(-0.15%) |
Jul 03, 2024 | 13.45 | 13.50 | 13.44 | 13.46 | 244,453 | +0.04(+0.30%) |