Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 23, 2024 | 14.77 | 14.92 | 14.76 | 14.89 | 1,905,060 | +0.09(+0.61%) |
Sep 20, 2024 | 14.85 | 14.87 | 14.76 | 14.80 | 1,241,150 | -0.13(-0.87%) |
Sep 19, 2024 | 14.82 | 14.94 | 14.82 | 14.93 | 1,119,003 | +0.11(+0.74%) |
Sep 18, 2024 | 14.87 | 14.94 | 14.78 | 14.82 | 1,569,729 | -0.03(-0.20%) |
Sep 17, 2024 | 14.87 | 14.95 | 14.83 | 14.85 | 1,922,061 | +0.05(+0.34%) |
Sep 16, 2024 | 14.72 | 14.81 | 14.69 | 14.80 | 1,930,103 | +0.10(+0.68%) |
Sep 13, 2024 | 14.69 | 14.85 | 14.66 | 14.70 | 2,608,681 | -0.12(-0.81%) |
Sep 12, 2024 | 14.79 | 14.83 | 14.71 | 14.82 | 779,547 | +0.00(+0.00%) |
Sep 11, 2024 | 14.74 | 14.83 | 14.69 | 14.82 | 1,012,119 | -0.07(-0.47%) |
Sep 10, 2024 | 14.85 | 14.89 | 14.81 | 14.89 | 1,027,893 | +0.01(+0.07%) |
Sep 09, 2024 | 14.83 | 14.94 | 14.82 | 14.88 | 1,103,403 | +0.07(+0.47%) |
Sep 06, 2024 | 14.89 | 14.91 | 14.79 | 14.81 | 1,480,340 | -0.11(-0.74%) |
Sep 05, 2024 | 14.98 | 14.99 | 14.86 | 14.92 | 1,577,163 | -0.06(-0.40%) |
Sep 04, 2024 | 14.84 | 14.99 | 14.84 | 14.98 | 972,526 | +0.06(+0.40%) |
Sep 03, 2024 | 14.84 | 15.00 | 14.84 | 14.92 | 2,147,945 | +0.03(+0.20%) |
Aug 30, 2024 | 14.83 | 14.93 | 14.80 | 14.89 | 1,859,541 | -0.06(-0.40%) |
Aug 29, 2024 | 14.97 | 15.00 | 14.92 | 14.95 | 1,024,920 | -0.02(-0.13%) |
Aug 28, 2024 | 14.87 | 15.06 | 14.87 | 14.97 | 2,105,586 | +0.01(+0.07%) |
Aug 27, 2024 | 14.92 | 15.04 | 14.92 | 14.96 | 1,371,923 | +0.14(+0.94%) |
Aug 26, 2024 | 14.89 | 14.94 | 14.79 | 14.82 | 1,490,311 | -0.26(-1.72%) |
Aug 23, 2024 | 14.93 | 15.08 | 14.92 | 15.08 | 2,564,957 | +0.20(+1.34%) |
Aug 22, 2024 | 14.99 | 15.00 | 14.84 | 14.88 | 2,329,312 | -0.06(-0.40%) |
Aug 21, 2024 | 14.90 | 14.96 | 14.85 | 14.94 | 2,231,270 | +0.18(+1.22%) |
Aug 20, 2024 | 14.74 | 14.81 | 14.72 | 14.76 | 2,096,542 | +0.04(+0.27%) |
Aug 19, 2024 | 14.54 | 14.72 | 14.51 | 14.72 | 2,088,387 | +0.22(+1.52%) |
Aug 16, 2024 | 14.45 | 14.50 | 14.41 | 14.50 | 1,374,816 | +0.06(+0.42%) |
Aug 15, 2024 | 14.43 | 14.47 | 14.40 | 14.44 | 1,271,101 | +0.14(+0.98%) |
Aug 14, 2024 | 14.19 | 14.33 | 14.17 | 14.30 | 1,838,133 | +0.24(+1.71%) |
Aug 13, 2024 | 13.90 | 14.06 | 13.90 | 14.06 | 1,367,419 | +0.21(+1.52%) |
Aug 12, 2024 | 13.80 | 13.89 | 13.77 | 13.85 | 1,379,136 | -0.02(-0.14%) |
Aug 09, 2024 | 13.77 | 13.90 | 13.76 | 13.87 | 1,519,706 | +0.00(+0.00%) |
Aug 08, 2024 | 13.79 | 13.90 | 13.75 | 13.87 | 1,912,769 | +0.06(+0.43%) |
Aug 07, 2024 | 13.81 | 13.98 | 13.76 | 13.81 | 3,184,717 | +0.50(+3.76%) |
Aug 06, 2024 | 13.38 | 13.49 | 13.29 | 13.31 | 4,109,946 | -0.51(-3.69%) |
Aug 05, 2024 | 13.43 | 13.87 | 13.41 | 13.82 | 5,744,897 | -0.26(-1.85%) |
Aug 02, 2024 | 13.71 | 14.13 | 13.71 | 14.08 | 3,899,945 | +0.23(+1.66%) |
Aug 01, 2024 | 13.60 | 13.85 | 13.52 | 13.85 | 4,409,219 | -0.03(-0.22%) |
Jul 31, 2024 | 13.57 | 13.93 | 13.35 | 13.88 | 4,490,800 | +0.23(+1.68%) |
Jul 30, 2024 | 13.67 | 13.70 | 13.54 | 13.65 | 3,617,048 | -0.05(-0.36%) |
Jul 29, 2024 | 13.86 | 13.88 | 13.62 | 13.70 | 6,187,732 | -0.07(-0.51%) |
Jul 26, 2024 | 13.69 | 13.79 | 13.69 | 13.77 | 2,454,810 | +0.10(+0.73%) |
Jul 25, 2024 | 13.70 | 13.83 | 13.65 | 13.67 | 3,278,676 | +0.09(+0.66%) |
Jul 24, 2024 | 13.66 | 13.72 | 13.54 | 13.58 | 2,276,117 | -0.08(-0.59%) |
Jul 23, 2024 | 13.63 | 13.67 | 13.52 | 13.66 | 2,368,714 | +0.15(+1.11%) |
Jul 22, 2024 | 13.40 | 13.56 | 13.40 | 13.51 | 2,261,460 | +0.15(+1.12%) |
Jul 19, 2024 | 13.40 | 13.42 | 13.24 | 13.36 | 4,167,468 | -0.13(-0.96%) |
Jul 18, 2024 | 13.60 | 13.65 | 13.43 | 13.49 | 2,274,718 | -0.21(-1.53%) |
Jul 17, 2024 | 13.60 | 13.75 | 13.57 | 13.70 | 2,792,022 | +0.40(+3.01%) |
Jul 16, 2024 | 13.34 | 13.34 | 13.26 | 13.30 | 2,681,907 | -0.09(-0.67%) |
Jul 15, 2024 | 13.43 | 13.48 | 13.32 | 13.39 | 2,672,346 | -0.05(-0.37%) |
Jul 12, 2024 | 13.46 | 13.50 | 13.38 | 13.44 | 2,537,644 | +0.04(+0.30%) |
Jul 11, 2024 | 13.50 | 13.54 | 13.36 | 13.40 | 2,642,778 | +0.15(+1.13%) |
Jul 10, 2024 | 13.18 | 13.25 | 13.15 | 13.25 | 780,231 | +0.10(+0.76%) |
Jul 09, 2024 | 13.16 | 13.16 | 13.06 | 13.15 | 942,735 | -0.03(-0.23%) |
Jul 08, 2024 | 13.20 | 13.21 | 13.13 | 13.18 | 895,724 | -0.03(-0.23%) |
Jul 05, 2024 | 13.12 | 13.23 | 13.11 | 13.21 | 981,144 | +0.10(+0.76%) |
Jul 03, 2024 | 13.06 | 13.16 | 13.06 | 13.11 | 438,664 | +0.08(+0.61%) |
Jul 02, 2024 | 13.00 | 13.04 | 12.95 | 13.03 | 1,062,118 | +0.03(+0.23%) |