Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 14.35 | 14.35 | 14.23 | 14.26 | 33,895 | +0.05(+0.35%) |
Sep 25, 2024 | 14.32 | 14.36 | 14.19 | 14.21 | 39,937 | -0.07(-0.49%) |
Sep 24, 2024 | 14.43 | 14.45 | 14.17 | 14.28 | 91,240 | -0.06(-0.42%) |
Sep 23, 2024 | 14.28 | 14.36 | 14.28 | 14.34 | 50,057 | +0.06(+0.42%) |
Sep 20, 2024 | 14.34 | 14.34 | 14.19 | 14.28 | 36,111 | -0.13(-0.90%) |
Sep 19, 2024 | 14.45 | 14.52 | 14.34 | 14.41 | 76,909 | +0.08(+0.56%) |
Sep 18, 2024 | 14.37 | 14.44 | 14.30 | 14.33 | 49,701 | +0.03(+0.21%) |
Sep 17, 2024 | 14.34 | 14.38 | 14.26 | 14.30 | 58,207 | +0.03(+0.21%) |
Sep 16, 2024 | 14.30 | 14.30 | 14.20 | 14.27 | 45,262 | +0.00(+0.00%) |
Sep 13, 2024 | 14.30 | 14.32 | 14.22 | 14.27 | 40,815 | +0.06(+0.42%) |
Sep 12, 2024 | 14.16 | 14.22 | 14.03 | 14.21 | 84,498 | +0.07(+0.50%) |
Sep 11, 2024 | 14.06 | 14.14 | 13.82 | 14.14 | 105,725 | +0.13(+0.93%) |
Sep 10, 2024 | 14.06 | 14.08 | 13.89 | 14.01 | 64,142 | +0.00(+0.00%) |
Sep 09, 2024 | 13.91 | 14.04 | 13.91 | 14.01 | 51,760 | +0.13(+0.94%) |
Sep 06, 2024 | 14.04 | 14.06 | 13.80 | 13.88 | 48,221 | -0.14(-1.00%) |
Sep 05, 2024 | 14.12 | 14.17 | 13.93 | 14.02 | 49,261 | -0.06(-0.43%) |
Sep 04, 2024 | 14.00 | 14.16 | 13.99 | 14.08 | 46,016 | +0.06(+0.43%) |
Sep 03, 2024 | 14.17 | 14.17 | 13.99 | 14.02 | 57,930 | -0.15(-1.06%) |
Aug 30, 2024 | 14.25 | 14.30 | 14.15 | 14.17 | 64,672 | +0.01(+0.07%) |
Aug 29, 2024 | 14.11 | 14.21 | 14.07 | 14.16 | 51,912 | +0.11(+0.78%) |
Aug 28, 2024 | 14.12 | 14.12 | 14.00 | 14.05 | 75,283 | -0.03(-0.21%) |
Aug 27, 2024 | 14.19 | 14.19 | 14.05 | 14.08 | 51,825 | -0.04(-0.28%) |
Aug 26, 2024 | 14.17 | 14.22 | 14.05 | 14.12 | 78,175 | +0.03(+0.21%) |
Aug 23, 2024 | 13.95 | 14.09 | 13.95 | 14.09 | 141,919 | +0.19(+1.37%) |
Aug 22, 2024 | 14.06 | 14.11 | 13.90 | 13.90 | 73,607 | -0.13(-0.95%) |
Aug 21, 2024 | 14.06 | 14.10 | 13.98 | 14.03 | 95,871 | -0.02(-0.14%) |
Aug 20, 2024 | 14.02 | 14.07 | 13.98 | 14.05 | 137,565 | +0.03(+0.21%) |
Aug 19, 2024 | 13.94 | 14.11 | 13.92 | 14.02 | 54,663 | +0.08(+0.57%) |
Aug 16, 2024 | 13.93 | 13.95 | 13.88 | 13.94 | 47,993 | +0.01(+0.07%) |
Aug 15, 2024 | 13.85 | 13.94 | 13.85 | 13.93 | 59,037 | +0.16(+1.15%) |
Aug 14, 2024 | 13.83 | 13.83 | 13.69 | 13.78 | 47,437 | +0.02(+0.14%) |
Aug 13, 2024 | 13.75 | 13.85 | 13.66 | 13.76 | 69,566 | +0.08(+0.58%) |
Aug 12, 2024 | 13.67 | 13.73 | 13.63 | 13.68 | 39,083 | +0.10(+0.73%) |
Aug 09, 2024 | 13.57 | 13.64 | 13.52 | 13.58 | 47,483 | +0.05(+0.37%) |
Aug 08, 2024 | 13.49 | 13.56 | 13.37 | 13.53 | 58,629 | +0.19(+1.41%) |
Aug 07, 2024 | 13.63 | 13.75 | 13.34 | 13.34 | 71,639 | -0.12(-0.88%) |
Aug 06, 2024 | 13.35 | 13.50 | 13.26 | 13.46 | 65,080 | +0.15(+1.12%) |
Aug 05, 2024 | 13.32 | 13.39 | 12.90 | 13.31 | 110,450 | -0.38(-2.76%) |
Aug 02, 2024 | 13.77 | 13.77 | 13.60 | 13.69 | 78,348 | -0.18(-1.29%) |
Aug 01, 2024 | 14.15 | 14.15 | 13.84 | 13.87 | 63,997 | -0.23(-1.62%) |
Jul 31, 2024 | 14.09 | 14.13 | 13.98 | 14.09 | 82,456 | +0.16(+1.14%) |
Jul 30, 2024 | 14.04 | 14.05 | 13.87 | 13.93 | 76,236 | -0.03(-0.21%) |
Jul 29, 2024 | 13.94 | 13.97 | 13.81 | 13.96 | 61,928 | +0.10(+0.72%) |
Jul 26, 2024 | 13.89 | 13.95 | 13.83 | 13.87 | 27,830 | +0.02(+0.14%) |
Jul 25, 2024 | 13.88 | 13.97 | 13.80 | 13.85 | 49,860 | +0.01(+0.07%) |
Jul 24, 2024 | 14.09 | 14.09 | 13.83 | 13.84 | 53,424 | -0.33(-2.31%) |
Jul 23, 2024 | 14.13 | 14.18 | 14.09 | 14.16 | 38,545 | +0.07(+0.46%) |
Jul 22, 2024 | 13.94 | 14.10 | 13.85 | 14.10 | 37,205 | +0.19(+1.35%) |
Jul 19, 2024 | 13.93 | 13.95 | 13.89 | 13.91 | 19,888 | -0.01(-0.07%) |
Jul 18, 2024 | 14.03 | 14.11 | 13.84 | 13.92 | 50,596 | -0.04(-0.28%) |
Jul 17, 2024 | 14.01 | 14.13 | 13.92 | 13.96 | 53,456 | -0.09(-0.63%) |
Jul 16, 2024 | 14.12 | 14.20 | 14.00 | 14.05 | 34,357 | -0.04(-0.28%) |
Jul 15, 2024 | 14.14 | 14.18 | 14.04 | 14.09 | 66,672 | -0.01(-0.07%) |
Jul 12, 2024 | 14.05 | 14.11 | 13.98 | 14.10 | 49,956 | +0.09(+0.63%) |
Jul 11, 2024 | 14.07 | 14.07 | 13.98 | 14.01 | 27,546 | -0.05(-0.35%) |
Jul 10, 2024 | 13.99 | 14.06 | 13.95 | 14.06 | 66,873 | +0.07(+0.49%) |
Jul 09, 2024 | 14.00 | 14.06 | 13.90 | 13.99 | 43,676 | +0.01(+0.07%) |
Jul 08, 2024 | 14.00 | 14.05 | 13.87 | 13.98 | 68,751 | -0.05(-0.35%) |
Jul 05, 2024 | 14.10 | 14.16 | 14.00 | 14.03 | 66,974 | -0.03(-0.21%) |
Jul 03, 2024 | 13.95 | 14.06 | 13.93 | 14.06 | 37,474 | +0.12(+0.85%) |
Jul 02, 2024 | 13.90 | 13.94 | 13.83 | 13.94 | 49,576 | +0.08(+0.57%) |