Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 13.86 | 13.94 | 13.80 | 13.91 | 169,422 | +0.06(+0.43%) |
Oct 17, 2024 | 13.86 | 13.90 | 13.75 | 13.85 | 136,528 | +0.01(+0.07%) |
Oct 16, 2024 | 13.72 | 13.84 | 13.71 | 13.84 | 194,808 | +0.14(+1.02%) |
Oct 15, 2024 | 13.92 | 13.94 | 13.69 | 13.70 | 336,486 | -0.27(-1.93%) |
Oct 14, 2024 | 14.02 | 14.02 | 13.77 | 13.97 | 316,734 | -0.05(-0.36%) |
Oct 11, 2024 | 14.04 | 14.06 | 13.96 | 14.02 | 124,764 | -0.15(-1.06%) |
Oct 10, 2024 | 14.15 | 14.17 | 14.12 | 14.17 | 235,735 | +0.07(+0.50%) |
Oct 09, 2024 | 14.15 | 14.15 | 14.06 | 14.10 | 183,594 | -0.02(-0.14%) |
Oct 08, 2024 | 14.10 | 14.15 | 13.85 | 14.12 | 349,862 | +0.02(+0.14%) |
Oct 07, 2024 | 14.36 | 14.36 | 14.05 | 14.10 | 303,561 | -0.20(-1.40%) |
Oct 04, 2024 | 14.26 | 14.30 | 14.22 | 14.30 | 201,168 | +0.06(+0.42%) |
Oct 03, 2024 | 14.24 | 14.25 | 14.20 | 14.24 | 174,605 | +0.02(+0.11%) |
Oct 02, 2024 | 14.22 | 14.24 | 14.20 | 14.22 | 212,874 | +0.01(+0.11%) |
Oct 01, 2024 | 14.20 | 14.25 | 14.18 | 14.21 | 180,304 | +0.02(+0.14%) |
Sep 30, 2024 | 14.19 | 14.20 | 14.10 | 14.19 | 217,948 | +0.01(+0.07%) |
Sep 27, 2024 | 14.18 | 14.19 | 14.13 | 14.18 | 148,319 | +0.01(+0.07%) |
Sep 26, 2024 | 14.17 | 14.19 | 14.12 | 14.17 | 175,507 | +0.01(+0.07%) |
Sep 25, 2024 | 14.17 | 14.19 | 14.10 | 14.16 | 203,088 | +0.02(+0.14%) |
Sep 24, 2024 | 14.12 | 14.17 | 14.08 | 14.14 | 230,333 | +0.03(+0.21%) |
Sep 23, 2024 | 13.95 | 14.13 | 13.93 | 14.11 | 359,929 | +0.19(+1.36%) |
Sep 20, 2024 | 13.83 | 13.92 | 13.83 | 13.92 | 234,083 | +0.09(+0.65%) |
Sep 19, 2024 | 13.81 | 13.89 | 13.81 | 13.83 | 235,644 | +0.03(+0.22%) |
Sep 18, 2024 | 13.80 | 13.81 | 13.73 | 13.80 | 174,284 | +0.02(+0.15%) |
Sep 17, 2024 | 13.76 | 13.78 | 13.66 | 13.78 | 190,847 | +0.07(+0.51%) |
Sep 16, 2024 | 13.73 | 13.74 | 13.65 | 13.71 | 190,118 | -0.04(-0.29%) |
Sep 13, 2024 | 13.73 | 13.78 | 13.72 | 13.75 | 209,862 | +0.03(+0.24%) |
Sep 12, 2024 | 13.71 | 13.72 | 13.67 | 13.72 | 154,485 | +0.01(+0.07%) |
Sep 11, 2024 | 13.69 | 13.71 | 13.66 | 13.71 | 141,676 | +0.03(+0.22%) |
Sep 10, 2024 | 13.61 | 13.71 | 13.61 | 13.68 | 232,254 | +0.08(+0.58%) |
Sep 09, 2024 | 13.59 | 13.65 | 13.55 | 13.60 | 179,266 | +0.01(+0.07%) |
Sep 06, 2024 | 13.43 | 13.60 | 13.42 | 13.59 | 267,746 | +0.14(+1.03%) |
Sep 05, 2024 | 13.39 | 13.45 | 13.38 | 13.45 | 151,121 | +0.04(+0.30%) |
Sep 04, 2024 | 13.35 | 13.41 | 13.35 | 13.41 | 126,749 | +0.04(+0.30%) |
Sep 03, 2024 | 13.35 | 13.42 | 13.33 | 13.37 | 250,114 | +0.02(+0.15%) |
Aug 30, 2024 | 13.31 | 13.36 | 13.31 | 13.35 | 129,024 | +0.02(+0.15%) |
Aug 29, 2024 | 13.30 | 13.34 | 13.27 | 13.33 | 151,966 | +0.03(+0.22%) |
Aug 28, 2024 | 13.39 | 13.44 | 13.29 | 13.30 | 166,298 | -0.05(-0.37%) |
Aug 27, 2024 | 13.28 | 13.35 | 13.28 | 13.35 | 137,590 | +0.02(+0.15%) |
Aug 26, 2024 | 13.35 | 13.35 | 13.29 | 13.33 | 143,198 | +0.04(+0.30%) |
Aug 23, 2024 | 13.22 | 13.29 | 13.21 | 13.29 | 190,397 | +0.07(+0.52%) |
Aug 22, 2024 | 13.22 | 13.23 | 13.19 | 13.22 | 148,733 | +0.03(+0.23%) |
Aug 21, 2024 | 13.19 | 13.20 | 13.16 | 13.19 | 132,171 | +0.00(+0.00%) |
Aug 20, 2024 | 13.20 | 13.20 | 13.12 | 13.19 | 164,708 | +0.03(+0.23%) |
Aug 19, 2024 | 13.16 | 13.19 | 13.12 | 13.16 | 152,945 | +0.01(+0.08%) |
Aug 16, 2024 | 13.08 | 13.15 | 13.08 | 13.15 | 180,564 | +0.03(+0.23%) |
Aug 15, 2024 | 13.06 | 13.12 | 13.06 | 13.12 | 188,410 | +0.06(+0.46%) |
Aug 14, 2024 | 13.09 | 13.09 | 13.04 | 13.06 | 236,890 | -0.05(-0.38%) |
Aug 13, 2024 | 13.14 | 13.16 | 13.07 | 13.11 | 223,627 | -0.03(-0.23%) |
Aug 12, 2024 | 13.09 | 13.14 | 13.03 | 13.14 | 181,113 | +0.06(+0.48%) |
Aug 09, 2024 | 13.11 | 13.11 | 13.03 | 13.08 | 184,262 | +0.05(+0.38%) |
Aug 08, 2024 | 13.14 | 13.14 | 12.98 | 13.03 | 254,433 | +0.01(+0.08%) |
Aug 07, 2024 | 13.18 | 13.18 | 13.01 | 13.02 | 290,782 | +0.02(+0.15%) |
Aug 06, 2024 | 12.98 | 13.05 | 12.93 | 13.00 | 289,483 | +0.14(+1.07%) |
Aug 05, 2024 | 13.15 | 13.16 | 12.77 | 12.86 | 724,258 | -0.70(-5.15%) |
Aug 02, 2024 | 13.69 | 13.69 | 13.47 | 13.56 | 351,460 | -0.12(-0.86%) |