Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 13.70 | 13.79 | 13.69 | 13.70 | 192,580 | +0.01(+0.07%) |
Sep 26, 2024 | 13.70 | 13.80 | 13.69 | 13.69 | 126,551 | +0.01(+0.07%) |
Sep 25, 2024 | 13.65 | 13.73 | 13.64 | 13.68 | 112,523 | +0.04(+0.29%) |
Sep 24, 2024 | 13.66 | 13.71 | 13.64 | 13.64 | 118,772 | -0.06(-0.44%) |
Sep 23, 2024 | 13.70 | 13.73 | 13.62 | 13.70 | 136,597 | +0.00(+0.00%) |
Sep 20, 2024 | 13.70 | 13.74 | 13.67 | 13.70 | 119,893 | +0.00(+0.00%) |
Sep 19, 2024 | 13.80 | 13.80 | 13.68 | 13.70 | 178,523 | -0.05(-0.36%) |
Sep 18, 2024 | 13.75 | 13.81 | 13.71 | 13.75 | 117,498 | +0.00(+0.00%) |
Sep 17, 2024 | 13.78 | 13.83 | 13.70 | 13.75 | 171,338 | +0.04(+0.29%) |
Sep 16, 2024 | 13.75 | 13.79 | 13.69 | 13.71 | 136,705 | -0.04(-0.29%) |
Sep 13, 2024 | 13.47 | 13.77 | 13.44 | 13.75 | 294,419 | +0.36(+2.69%) |
Sep 12, 2024 | 13.52 | 13.53 | 13.36 | 13.39 | 232,393 | -0.09(-0.67%) |
Sep 11, 2024 | 13.61 | 13.61 | 13.42 | 13.48 | 168,329 | -0.13(-0.96%) |
Sep 10, 2024 | 13.66 | 13.66 | 13.56 | 13.61 | 85,130 | +0.00(+0.00%) |
Sep 09, 2024 | 13.64 | 13.71 | 13.59 | 13.61 | 111,294 | -0.04(-0.29%) |
Sep 06, 2024 | 13.72 | 13.72 | 13.60 | 13.65 | 81,311 | -0.04(-0.29%) |
Sep 05, 2024 | 13.68 | 13.73 | 13.65 | 13.69 | 104,895 | -0.01(-0.07%) |
Sep 04, 2024 | 13.73 | 13.76 | 13.67 | 13.70 | 76,749 | +0.00(+0.00%) |
Sep 03, 2024 | 13.66 | 13.76 | 13.66 | 13.70 | 159,490 | +0.04(+0.29%) |
Aug 30, 2024 | 13.71 | 13.74 | 13.60 | 13.66 | 187,132 | +0.03(+0.24%) |
Aug 29, 2024 | 13.64 | 13.66 | 13.60 | 13.63 | 221,075 | +0.02(+0.15%) |
Aug 28, 2024 | 13.65 | 13.67 | 13.58 | 13.61 | 143,626 | -0.01(-0.07%) |
Aug 27, 2024 | 13.65 | 13.66 | 13.57 | 13.62 | 157,392 | +0.03(+0.22%) |
Aug 26, 2024 | 13.70 | 13.79 | 13.57 | 13.59 | 383,381 | -0.12(-0.87%) |
Aug 23, 2024 | 13.65 | 13.77 | 13.63 | 13.71 | 279,207 | +0.09(+0.65%) |
Aug 22, 2024 | 13.67 | 13.70 | 13.60 | 13.62 | 124,375 | +0.00(+0.00%) |
Aug 21, 2024 | 13.64 | 13.67 | 13.60 | 13.62 | 140,323 | +0.00(+0.00%) |
Aug 20, 2024 | 13.66 | 13.67 | 13.58 | 13.62 | 108,531 | +0.00(+0.00%) |
Aug 19, 2024 | 13.66 | 13.73 | 13.61 | 13.62 | 154,482 | +0.00(+0.00%) |
Aug 16, 2024 | 13.71 | 13.78 | 13.62 | 13.62 | 111,745 | -0.10(-0.72%) |
Aug 15, 2024 | 13.87 | 13.88 | 13.72 | 13.72 | 397,877 | -0.16(-1.14%) |
Aug 14, 2024 | 13.78 | 13.87 | 13.69 | 13.87 | 197,447 | +0.15(+1.08%) |
Aug 13, 2024 | 13.58 | 13.74 | 13.58 | 13.73 | 123,177 | +0.12(+0.87%) |
Aug 12, 2024 | 13.64 | 13.71 | 13.59 | 13.61 | 95,020 | -0.05(-0.36%) |
Aug 09, 2024 | 13.64 | 13.69 | 13.56 | 13.66 | 94,028 | +0.01(+0.07%) |
Aug 08, 2024 | 13.79 | 13.79 | 13.44 | 13.65 | 117,720 | +0.14(+1.03%) |
Aug 07, 2024 | 13.50 | 13.67 | 13.43 | 13.51 | 111,551 | +0.00(+0.00%) |
Aug 06, 2024 | 13.54 | 13.61 | 13.47 | 13.51 | 122,853 | +0.06(+0.44%) |
Aug 05, 2024 | 13.37 | 13.52 | 13.20 | 13.45 | 261,807 | -0.25(-1.81%) |
Aug 02, 2024 | 13.84 | 13.84 | 13.64 | 13.70 | 106,095 | -0.27(-1.91%) |
Aug 01, 2024 | 13.98 | 14.00 | 13.84 | 13.96 | 121,802 | +0.07(+0.50%) |
Jul 31, 2024 | 14.24 | 14.25 | 13.88 | 13.89 | 114,491 | -0.24(-1.73%) |
Jul 30, 2024 | 14.10 | 14.15 | 14.03 | 14.14 | 128,944 | +0.14(+0.98%) |
Jul 29, 2024 | 14.13 | 14.15 | 14.00 | 14.00 | 108,403 | -0.12(-0.83%) |
Jul 26, 2024 | 14.02 | 14.16 | 14.02 | 14.12 | 138,294 | +0.15(+1.05%) |
Jul 25, 2024 | 13.92 | 14.02 | 13.92 | 13.97 | 94,740 | +0.05(+0.35%) |
Jul 24, 2024 | 14.13 | 14.13 | 13.80 | 13.92 | 151,391 | -0.08(-0.56%) |
Jul 23, 2024 | 13.99 | 14.10 | 13.96 | 14.00 | 115,080 | -0.04(-0.28%) |
Jul 22, 2024 | 13.87 | 14.06 | 13.86 | 14.04 | 92,734 | +0.23(+1.63%) |
Jul 19, 2024 | 13.89 | 14.01 | 13.77 | 13.82 | 72,519 | -0.04(-0.28%) |
Jul 18, 2024 | 14.13 | 14.14 | 13.83 | 13.85 | 100,772 | -0.26(-1.81%) |
Jul 17, 2024 | 14.03 | 14.17 | 14.03 | 14.11 | 134,033 | +0.06(+0.42%) |
Jul 16, 2024 | 14.13 | 14.16 | 14.04 | 14.05 | 136,689 | -0.04(-0.28%) |
Jul 15, 2024 | 13.91 | 14.13 | 13.90 | 14.09 | 213,954 | +0.25(+1.77%) |
Jul 12, 2024 | 13.71 | 13.90 | 13.71 | 13.84 | 127,762 | +0.14(+1.00%) |
Jul 11, 2024 | 13.83 | 13.83 | 13.65 | 13.71 | 96,963 | +0.01(+0.07%) |
Jul 10, 2024 | 13.56 | 13.81 | 13.52 | 13.70 | 278,716 | +0.14(+1.01%) |
Jul 09, 2024 | 13.59 | 13.73 | 13.53 | 13.56 | 63,462 | -0.05(-0.36%) |
Jul 08, 2024 | 13.76 | 13.77 | 13.60 | 13.61 | 262,933 | -0.14(-1.00%) |
Jul 05, 2024 | 13.64 | 13.82 | 13.62 | 13.75 | 159,150 | +0.14(+1.01%) |
Jul 03, 2024 | 13.59 | 13.68 | 13.59 | 13.61 | 54,832 | -0.03(-0.22%) |
Jul 02, 2024 | 13.52 | 13.64 | 13.51 | 13.64 | 98,031 | +0.10(+0.72%) |