Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 14.04 | 14.06 | 13.93 | 13.97 | 262,327 | -0.04(-0.29%) |
Oct 17, 2024 | 13.77 | 14.07 | 13.71 | 14.01 | 507,535 | +0.30(+2.19%) |
Oct 16, 2024 | 13.66 | 13.78 | 13.59 | 13.71 | 279,249 | +0.19(+1.41%) |
Oct 15, 2024 | 13.70 | 13.84 | 12.94 | 13.52 | 585,948 | -0.19(-1.39%) |
Oct 14, 2024 | 13.65 | 13.78 | 13.57 | 13.71 | 401,737 | +0.09(+0.66%) |
Oct 11, 2024 | 13.56 | 13.75 | 13.52 | 13.62 | 368,001 | +0.14(+1.04%) |
Oct 10, 2024 | 13.56 | 13.56 | 13.34 | 13.48 | 489,996 | +0.00(+0.00%) |
Oct 09, 2024 | 13.42 | 13.64 | 13.36 | 13.48 | 598,494 | +0.08(+0.60%) |
Oct 08, 2024 | 13.20 | 13.53 | 13.10 | 13.40 | 609,465 | +0.23(+1.75%) |
Oct 07, 2024 | 13.84 | 13.84 | 13.02 | 13.17 | 708,146 | -0.78(-5.59%) |
Oct 04, 2024 | 13.83 | 13.99 | 13.72 | 13.95 | 415,342 | +0.26(+1.90%) |
Oct 03, 2024 | 13.87 | 13.93 | 13.68 | 13.69 | 302,528 | -0.28(-2.00%) |
Oct 02, 2024 | 14.12 | 14.24 | 13.92 | 13.97 | 299,582 | -0.13(-0.92%) |
Oct 01, 2024 | 14.29 | 14.42 | 14.06 | 14.10 | 286,486 | -0.24(-1.67%) |
Sep 30, 2024 | 14.47 | 14.51 | 14.20 | 14.34 | 506,760 | -0.10(-0.69%) |
Sep 27, 2024 | 14.30 | 14.63 | 14.28 | 14.44 | 1,828,408 | -0.02(-0.14%) |
Sep 26, 2024 | 14.62 | 14.75 | 14.45 | 14.46 | 305,261 | -0.10(-0.69%) |
Sep 25, 2024 | 14.09 | 14.73 | 14.09 | 14.56 | 485,670 | +0.48(+3.41%) |
Sep 24, 2024 | 14.09 | 14.13 | 13.98 | 14.08 | 281,885 | -0.04(-0.28%) |
Sep 23, 2024 | 14.24 | 14.35 | 14.06 | 14.12 | 273,180 | -0.13(-0.91%) |
Sep 20, 2024 | 14.20 | 14.51 | 14.20 | 14.25 | 1,345,077 | +0.00(+0.00%) |
Sep 19, 2024 | 14.40 | 14.40 | 14.14 | 14.25 | 291,812 | +0.07(+0.49%) |
Sep 18, 2024 | 14.10 | 14.34 | 14.05 | 14.18 | 391,722 | +0.08(+0.57%) |
Sep 17, 2024 | 14.23 | 14.40 | 14.09 | 14.10 | 356,850 | -0.07(-0.49%) |
Sep 16, 2024 | 14.11 | 14.26 | 14.09 | 14.17 | 407,130 | +0.10(+0.71%) |
Sep 13, 2024 | 14.09 | 14.19 | 13.98 | 14.07 | 307,817 | +0.13(+0.93%) |
Sep 12, 2024 | 14.00 | 14.05 | 13.86 | 13.94 | 307,675 | +0.09(+0.65%) |
Sep 11, 2024 | 13.88 | 13.93 | 13.70 | 13.85 | 355,343 | -0.17(-1.21%) |
Sep 10, 2024 | 14.13 | 14.25 | 13.83 | 14.02 | 395,642 | -0.15(-1.06%) |
Sep 09, 2024 | 14.20 | 14.39 | 14.14 | 14.17 | 367,849 | -0.01(-0.07%) |
Sep 06, 2024 | 14.46 | 14.51 | 14.16 | 14.18 | 305,273 | -0.29(-2.00%) |
Sep 05, 2024 | 14.65 | 14.67 | 14.44 | 14.47 | 445,640 | -0.09(-0.62%) |
Sep 04, 2024 | 14.64 | 14.79 | 14.54 | 14.56 | 227,403 | -0.06(-0.41%) |
Sep 03, 2024 | 14.88 | 14.99 | 14.57 | 14.62 | 394,677 | -0.37(-2.47%) |
Aug 30, 2024 | 15.14 | 15.15 | 14.88 | 14.99 | 299,121 | -0.02(-0.13%) |
Aug 29, 2024 | 14.99 | 15.10 | 14.81 | 15.01 | 387,035 | +0.12(+0.81%) |
Aug 28, 2024 | 14.83 | 14.96 | 14.77 | 14.89 | 226,314 | +0.04(+0.27%) |
Aug 27, 2024 | 14.80 | 14.89 | 14.77 | 14.85 | 229,227 | +0.07(+0.47%) |
Aug 26, 2024 | 15.07 | 15.11 | 14.78 | 14.78 | 372,522 | -0.16(-1.07%) |
Aug 23, 2024 | 14.83 | 15.16 | 14.77 | 14.94 | 462,751 | +0.21(+1.43%) |
Aug 22, 2024 | 14.61 | 14.73 | 14.61 | 14.73 | 275,986 | +0.14(+0.96%) |
Aug 21, 2024 | 14.57 | 14.70 | 14.42 | 14.59 | 353,960 | +0.09(+0.62%) |
Aug 20, 2024 | 14.59 | 14.62 | 14.41 | 14.50 | 273,428 | -0.09(-0.62%) |
Aug 19, 2024 | 14.73 | 14.86 | 14.53 | 14.59 | 316,582 | -0.12(-0.82%) |
Aug 16, 2024 | 14.68 | 14.96 | 14.64 | 14.71 | 700,564 | +0.05(+0.34%) |
Aug 15, 2024 | 14.71 | 14.78 | 14.46 | 14.66 | 361,433 | +0.12(+0.83%) |
Aug 14, 2024 | 14.60 | 14.64 | 14.45 | 14.54 | 304,944 | +0.02(+0.14%) |
Aug 13, 2024 | 14.43 | 14.57 | 14.43 | 14.52 | 248,264 | +0.15(+1.04%) |
Aug 12, 2024 | 14.64 | 14.86 | 14.35 | 14.37 | 249,841 | -0.19(-1.30%) |
Aug 09, 2024 | 14.49 | 14.57 | 14.25 | 14.56 | 413,069 | +0.10(+0.69%) |
Aug 08, 2024 | 14.06 | 14.47 | 14.06 | 14.46 | 306,253 | +0.41(+2.92%) |
Aug 07, 2024 | 14.20 | 14.26 | 14.00 | 14.05 | 501,326 | -0.02(-0.14%) |
Aug 06, 2024 | 14.10 | 14.27 | 13.98 | 14.07 | 630,633 | -0.08(-0.57%) |
Aug 05, 2024 | 14.29 | 14.36 | 13.90 | 14.15 | 722,763 | -0.45(-3.08%) |
Aug 02, 2024 | 14.00 | 14.66 | 13.84 | 14.60 | 562,223 | +0.31(+2.17%) |