Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 15, 2024 | 13.81 | 14.02 | 13.81 | 13.94 | 33,962 | +0.04(+0.29%) |
Oct 14, 2024 | 13.96 | 13.96 | 13.75 | 13.90 | 81,101 | -0.10(-0.71%) |
Oct 11, 2024 | 14.03 | 14.11 | 13.98 | 14.00 | 18,517 | -0.01(-0.07%) |
Oct 10, 2024 | 14.05 | 14.10 | 13.97 | 14.01 | 42,151 | +0.05(+0.36%) |
Oct 09, 2024 | 14.03 | 14.05 | 13.86 | 13.96 | 42,547 | -0.09(-0.64%) |
Oct 08, 2024 | 14.19 | 14.24 | 14.03 | 14.05 | 127,364 | -0.16(-1.13%) |
Oct 07, 2024 | 13.99 | 14.23 | 13.96 | 14.21 | 158,222 | +0.21(+1.50%) |
Oct 04, 2024 | 13.92 | 14.02 | 13.87 | 14.00 | 150,238 | +0.03(+0.21%) |
Oct 03, 2024 | 13.94 | 14.04 | 13.88 | 13.97 | 97,131 | +0.01(+0.07%) |
Oct 02, 2024 | 13.78 | 13.96 | 13.78 | 13.96 | 125,333 | +0.12(+0.87%) |
Oct 01, 2024 | 13.61 | 13.88 | 13.60 | 13.84 | 60,133 | +0.31(+2.29%) |
Sep 30, 2024 | 13.60 | 13.67 | 13.53 | 13.53 | 51,880 | -0.07(-0.51%) |
Sep 27, 2024 | 13.50 | 13.61 | 13.48 | 13.60 | 76,691 | +0.11(+0.82%) |
Sep 26, 2024 | 13.36 | 13.54 | 13.36 | 13.49 | 38,801 | +0.03(+0.22%) |
Sep 25, 2024 | 13.53 | 13.57 | 13.43 | 13.46 | 127,563 | -0.09(-0.66%) |
Sep 24, 2024 | 13.41 | 13.63 | 13.41 | 13.55 | 70,121 | +0.14(+1.03%) |
Sep 23, 2024 | 13.38 | 13.50 | 13.32 | 13.41 | 45,259 | +0.05(+0.39%) |
Sep 20, 2024 | 13.29 | 13.38 | 13.25 | 13.36 | 25,870 | +0.11(+0.82%) |
Sep 19, 2024 | 13.15 | 13.29 | 13.15 | 13.25 | 215,984 | -0.24(-1.77%) |
Sep 18, 2024 | 13.42 | 13.49 | 13.36 | 13.49 | 37,457 | +0.14(+1.04%) |
Sep 17, 2024 | 13.21 | 13.44 | 13.15 | 13.35 | 168,423 | -0.11(-0.81%) |
Sep 16, 2024 | 13.52 | 13.55 | 13.40 | 13.46 | 17,631 | -0.03(-0.22%) |
Sep 13, 2024 | 13.63 | 13.63 | 13.45 | 13.49 | 43,330 | -0.11(-0.80%) |
Sep 12, 2024 | 13.79 | 13.83 | 13.58 | 13.60 | 94,770 | -0.13(-0.94%) |
Sep 11, 2024 | 13.98 | 14.15 | 13.69 | 13.73 | 281,200 | -0.29(-2.05%) |
Sep 10, 2024 | 14.08 | 14.20 | 13.94 | 14.02 | 183,865 | -0.30(-2.10%) |
Sep 09, 2024 | 14.27 | 14.43 | 14.21 | 14.32 | 88,476 | -0.14(-0.96%) |
Sep 06, 2024 | 14.17 | 14.48 | 14.14 | 14.45 | 99,511 | +0.24(+1.69%) |
Sep 05, 2024 | 14.21 | 14.27 | 14.05 | 14.21 | 128,158 | +0.03(+0.21%) |
Sep 04, 2024 | 14.29 | 14.34 | 14.11 | 14.18 | 79,229 | +0.03(+0.21%) |
Sep 03, 2024 | 13.88 | 14.24 | 13.83 | 14.15 | 44,143 | +0.24(+1.71%) |
Aug 30, 2024 | 13.96 | 14.06 | 13.90 | 13.92 | 48,466 | -0.12(-0.85%) |
Aug 29, 2024 | 13.98 | 14.04 | 13.73 | 14.03 | 157,808 | -0.08(-0.56%) |
Aug 28, 2024 | 13.98 | 14.22 | 13.98 | 14.11 | 49,481 | +0.11(+0.77%) |
Aug 27, 2024 | 14.04 | 14.11 | 14.00 | 14.01 | 46,998 | -0.01(-0.06%) |
Aug 26, 2024 | 13.91 | 14.06 | 13.91 | 14.02 | 95,405 | +0.11(+0.78%) |
Aug 23, 2024 | 13.87 | 14.03 | 13.83 | 13.91 | 189,036 | -0.01(-0.07%) |
Aug 22, 2024 | 13.62 | 13.96 | 13.57 | 13.92 | 52,383 | +0.26(+1.89%) |
Aug 21, 2024 | 13.65 | 13.72 | 13.59 | 13.66 | 9,151 | +0.04(+0.29%) |
Aug 20, 2024 | 13.71 | 13.71 | 13.60 | 13.62 | 44,455 | -0.11(-0.79%) |
Aug 19, 2024 | 13.80 | 13.89 | 13.72 | 13.73 | 31,064 | -0.10(-0.72%) |
Aug 16, 2024 | 13.75 | 13.87 | 13.75 | 13.83 | 54,316 | +0.10(+0.72%) |
Aug 15, 2024 | 13.78 | 13.84 | 13.73 | 13.73 | 42,536 | -0.17(-1.21%) |
Aug 14, 2024 | 13.96 | 14.03 | 13.87 | 13.90 | 56,899 | -0.09(-0.64%) |
Aug 13, 2024 | 14.11 | 14.13 | 13.95 | 13.99 | 150,755 | -0.24(-1.67%) |
Aug 12, 2024 | 14.21 | 14.32 | 14.17 | 14.22 | 254,431 | -0.03(-0.21%) |
Aug 09, 2024 | 14.34 | 14.38 | 14.19 | 14.25 | 177,631 | -0.11(-0.76%) |
Aug 08, 2024 | 14.37 | 14.44 | 14.27 | 14.36 | 90,762 | -0.15(-1.03%) |
Aug 07, 2024 | 14.11 | 14.55 | 14.10 | 14.51 | 50,172 | +0.03(+0.21%) |
Aug 06, 2024 | 14.45 | 14.50 | 14.26 | 14.48 | 348,428 | -0.15(-1.02%) |
Aug 05, 2024 | 14.84 | 14.96 | 14.44 | 14.63 | 520,333 | +0.46(+3.22%) |
Aug 02, 2024 | 14.04 | 14.29 | 13.97 | 14.17 | 193,351 | +0.31(+2.22%) |