Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 14.79 | 14.85 | 14.77 | 14.85 | 7,205 | +0.02(+0.13%) |
Sep 19, 2024 | 14.80 | 14.85 | 14.78 | 14.83 | 8,924 | +0.11(+0.75%) |
Sep 18, 2024 | 14.76 | 14.80 | 14.70 | 14.72 | 13,259 | -0.04(-0.27%) |
Sep 17, 2024 | 14.79 | 14.83 | 14.74 | 14.76 | 8,612 | -0.01(-0.07%) |
Sep 16, 2024 | 14.68 | 14.78 | 14.68 | 14.77 | 13,921 | +0.09(+0.61%) |
Sep 13, 2024 | 14.71 | 14.71 | 14.67 | 14.68 | 15,122 | +0.08(+0.55%) |
Sep 12, 2024 | 14.49 | 14.60 | 14.49 | 14.60 | 5,692 | +0.22(+1.53%) |
Sep 11, 2024 | 14.24 | 14.38 | 14.21 | 14.38 | 13,608 | +0.13(+0.91%) |
Sep 10, 2024 | 14.26 | 14.26 | 14.15 | 14.25 | 22,095 | -0.04(-0.28%) |
Sep 09, 2024 | 14.31 | 14.33 | 14.28 | 14.29 | 25,026 | +0.10(+0.70%) |
Sep 06, 2024 | 14.38 | 14.38 | 14.12 | 14.19 | 25,010 | -0.10(-0.70%) |
Sep 05, 2024 | 14.36 | 14.40 | 14.29 | 14.29 | 18,700 | -0.05(-0.35%) |
Sep 04, 2024 | 14.36 | 14.37 | 14.33 | 14.34 | 10,423 | +0.04(+0.28%) |
Sep 03, 2024 | 14.37 | 14.37 | 14.27 | 14.30 | 24,517 | -0.14(-0.97%) |
Aug 30, 2024 | 14.44 | 0 | +0.06(+0.42%) | |||
Aug 29, 2024 | 14.41 | 14.45 | 14.38 | 14.38 | 9,738 | +0.07(+0.49%) |
Aug 28, 2024 | 14.37 | 14.37 | 14.28 | 14.31 | 27,650 | -0.12(-0.83%) |
Aug 27, 2024 | 14.42 | 14.44 | 14.41 | 14.43 | 12,701 | -0.04(-0.28%) |
Aug 26, 2024 | 14.47 | 14.50 | 14.45 | 14.47 | 25,962 | +0.07(+0.49%) |
Aug 23, 2024 | 14.30 | 14.43 | 14.30 | 14.40 | 34,621 | +0.14(+0.98%) |
Aug 22, 2024 | 14.25 | 14.28 | 14.23 | 14.26 | 36,002 | -0.02(-0.14%) |
Aug 21, 2024 | 14.26 | 14.28 | 14.25 | 14.28 | 13,277 | +0.02(+0.14%) |
Aug 20, 2024 | 14.25 | 14.26 | 14.22 | 14.26 | 38,046 | -0.04(-0.28%) |
Aug 19, 2024 | 14.23 | 14.35 | 14.23 | 14.30 | 5,729 | +0.05(+0.35%) |
Aug 16, 2024 | 14.21 | 14.27 | 14.21 | 14.25 | 9,010 | +0.06(+0.42%) |
Aug 15, 2024 | 14.14 | 14.22 | 14.13 | 14.19 | 48,389 | +0.13(+0.92%) |
Aug 14, 2024 | 13.99 | 14.06 | 13.99 | 14.06 | 43,959 | +0.06(+0.43%) |
Aug 13, 2024 | 13.91 | 14.00 | 13.90 | 14.00 | 19,052 | +0.16(+1.16%) |
Aug 12, 2024 | 13.80 | 13.87 | 13.79 | 13.84 | 20,296 | +0.08(+0.58%) |
Aug 09, 2024 | 13.74 | 13.78 | 13.72 | 13.76 | 21,077 | -0.02(-0.15%) |
Aug 08, 2024 | 13.71 | 13.82 | 13.71 | 13.78 | 33,221 | +0.20(+1.47%) |
Aug 07, 2024 | 13.88 | 13.88 | 13.54 | 13.58 | 33,487 | -0.14(-1.02%) |
Aug 06, 2024 | 13.68 | 13.76 | 13.67 | 13.72 | 26,420 | -0.10(-0.72%) |
Aug 02, 2024 | 13.82 | 0 | -0.26(-1.85%) | |||
Aug 01, 2024 | 14.28 | 14.28 | 14.03 | 14.08 | 51,342 | -0.17(-1.19%) |
Jul 31, 2024 | 14.19 | 14.30 | 14.19 | 14.25 | 8,008 | +0.13(+0.92%) |
Jul 30, 2024 | 14.12 | 14.16 | 14.10 | 14.12 | 28,889 | +0.03(+0.21%) |
Jul 29, 2024 | 14.12 | 14.12 | 14.03 | 14.09 | 23,308 | -0.01(-0.07%) |
Jul 26, 2024 | 14.08 | 14.12 | 14.06 | 14.10 | 52,989 | +0.08(+0.57%) |
Jul 25, 2024 | 13.93 | 14.06 | 13.92 | 14.02 | 14,500 | +0.05(+0.36%) |
Jul 24, 2024 | 14.05 | 14.10 | 13.97 | 13.97 | 13,502 | -0.07(-0.50%) |
Jul 23, 2024 | 14.03 | 14.06 | 14.00 | 14.04 | 26,824 | -0.02(-0.14%) |
Jul 22, 2024 | 13.96 | 14.06 | 13.96 | 14.06 | 21,024 | +0.14(+1.01%) |
Jul 19, 2024 | 13.86 | 13.96 | 13.86 | 13.92 | 4,505 | -0.04(-0.29%) |
Jul 18, 2024 | 14.05 | 14.05 | 13.90 | 13.96 | 30,620 | -0.05(-0.36%) |
Jul 17, 2024 | 13.97 | 14.06 | 13.97 | 14.01 | 22,550 | -0.02(-0.14%) |
Jul 16, 2024 | 13.95 | 14.04 | 13.92 | 14.03 | 6,031 | +0.11(+0.79%) |
Jul 15, 2024 | 13.88 | 13.96 | 13.87 | 13.92 | 11,500 | +0.09(+0.65%) |
Jul 12, 2024 | 13.77 | 13.85 | 13.77 | 13.83 | 8,570 | +0.09(+0.66%) |
Jul 11, 2024 | 13.63 | 13.74 | 13.63 | 13.74 | 20,261 | +0.16(+1.18%) |
Jul 10, 2024 | 13.43 | 13.58 | 13.43 | 13.58 | 12,800 | +0.18(+1.34%) |
Jul 09, 2024 | 13.40 | 13.43 | 13.39 | 13.40 | 24,255 | -0.03(-0.22%) |
Jul 08, 2024 | 13.43 | 13.43 | 13.38 | 13.43 | 16,900 | +0.00(+0.00%) |
Jul 05, 2024 | 13.50 | 13.55 | 13.41 | 13.43 | 29,027 | -0.06(-0.44%) |
Jul 04, 2024 | 13.48 | 13.54 | 13.48 | 13.49 | 30,802 | +0.01(+0.07%) |
Jul 03, 2024 | 13.42 | 13.53 | 13.42 | 13.48 | 21,840 | +0.13(+0.97%) |