Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 14.51 | 14.57 | 14.43 | 14.47 | 121,459 | -0.05(-0.34%) |
Sep 16, 2024 | 14.55 | 14.56 | 14.39 | 14.52 | 107,264 | +0.02(+0.14%) |
Sep 13, 2024 | 14.53 | 14.55 | 14.47 | 14.50 | 60,200 | -0.10(-0.68%) |
Sep 12, 2024 | 14.68 | 14.68 | 14.59 | 14.60 | 145,591 | -0.08(-0.54%) |
Sep 11, 2024 | 14.63 | 14.70 | 14.50 | 14.68 | 225,225 | +0.08(+0.55%) |
Sep 10, 2024 | 14.68 | 14.69 | 14.57 | 14.60 | 186,950 | -0.06(-0.41%) |
Sep 09, 2024 | 14.57 | 14.67 | 14.56 | 14.66 | 76,186 | +0.11(+0.76%) |
Sep 06, 2024 | 14.60 | 14.65 | 14.48 | 14.55 | 114,737 | -0.03(-0.21%) |
Sep 05, 2024 | 14.52 | 14.65 | 14.52 | 14.58 | 72,517 | +0.07(+0.48%) |
Sep 04, 2024 | 14.38 | 14.55 | 14.38 | 14.51 | 92,025 | +0.09(+0.62%) |
Sep 03, 2024 | 14.60 | 14.68 | 14.37 | 14.42 | 181,869 | -0.19(-1.30%) |
Aug 30, 2024 | 14.70 | 14.70 | 14.60 | 14.61 | 169,535 | -0.01(-0.07%) |
Aug 29, 2024 | 14.47 | 14.67 | 14.47 | 14.62 | 137,456 | +0.15(+1.04%) |
Aug 28, 2024 | 14.50 | 14.55 | 14.47 | 14.47 | 74,940 | -0.03(-0.21%) |
Aug 27, 2024 | 14.42 | 14.55 | 14.35 | 14.50 | 141,261 | +0.10(+0.69%) |
Aug 26, 2024 | 14.45 | 14.45 | 14.36 | 14.40 | 50,822 | +0.02(+0.14%) |
Aug 23, 2024 | 14.31 | 14.43 | 14.30 | 14.38 | 63,098 | +0.13(+0.91%) |
Aug 22, 2024 | 14.32 | 14.34 | 14.25 | 14.25 | 49,565 | -0.09(-0.63%) |
Aug 21, 2024 | 14.24 | 14.38 | 14.23 | 14.34 | 79,903 | +0.11(+0.77%) |
Aug 20, 2024 | 14.34 | 14.34 | 14.22 | 14.23 | 76,099 | -0.07(-0.49%) |
Aug 19, 2024 | 14.28 | 14.33 | 14.23 | 14.30 | 83,364 | +0.07(+0.49%) |
Aug 16, 2024 | 14.24 | 14.32 | 14.23 | 14.23 | 77,138 | -0.01(-0.07%) |
Aug 15, 2024 | 14.18 | 14.27 | 14.15 | 14.24 | 57,903 | +0.10(+0.71%) |
Aug 14, 2024 | 14.11 | 14.17 | 14.11 | 14.14 | 69,605 | +0.04(+0.28%) |
Aug 13, 2024 | 14.08 | 14.14 | 14.07 | 14.10 | 67,458 | +0.03(+0.21%) |
Aug 12, 2024 | 14.05 | 14.11 | 14.03 | 14.07 | 58,944 | +0.03(+0.21%) |
Aug 09, 2024 | 14.00 | 14.07 | 13.97 | 14.04 | 56,810 | +0.07(+0.52%) |
Aug 08, 2024 | 13.99 | 14.00 | 13.91 | 13.97 | 142,236 | +0.06(+0.43%) |
Aug 07, 2024 | 14.06 | 14.06 | 13.89 | 13.91 | 187,969 | -0.07(-0.50%) |
Aug 06, 2024 | 13.86 | 14.03 | 13.78 | 13.98 | 211,772 | +0.21(+1.51%) |
Aug 05, 2024 | 13.79 | 13.88 | 13.74 | 13.77 | 145,887 | -0.28(-1.98%) |
Aug 02, 2024 | 14.15 | 14.18 | 13.99 | 14.05 | 150,020 | -0.15(-1.05%) |
Aug 01, 2024 | 14.26 | 14.30 | 14.12 | 14.20 | 126,660 | -0.06(-0.42%) |
Jul 31, 2024 | 14.18 | 14.32 | 14.18 | 14.26 | 145,679 | +0.19(+1.34%) |
Jul 30, 2024 | 14.02 | 14.10 | 14.02 | 14.07 | 124,522 | +0.12(+0.85%) |
Jul 29, 2024 | 13.92 | 14.01 | 13.92 | 13.95 | 74,929 | +0.01(+0.07%) |
Jul 26, 2024 | 13.95 | 13.96 | 13.87 | 13.94 | 53,370 | +0.10(+0.72%) |
Jul 25, 2024 | 13.85 | 13.93 | 13.71 | 13.84 | 124,445 | +0.05(+0.36%) |
Jul 24, 2024 | 13.88 | 13.88 | 13.79 | 13.79 | 112,201 | -0.13(-0.93%) |
Jul 23, 2024 | 13.93 | 14.05 | 13.89 | 13.92 | 113,518 | +0.01(+0.07%) |
Jul 22, 2024 | 13.88 | 13.96 | 13.78 | 13.91 | 108,138 | +0.09(+0.65%) |
Jul 19, 2024 | 13.72 | 13.84 | 13.61 | 13.82 | 462,150 | +0.15(+1.09%) |
Jul 18, 2024 | 13.83 | 13.94 | 13.66 | 13.67 | 171,060 | -0.15(-1.08%) |
Jul 17, 2024 | 13.88 | 13.90 | 13.76 | 13.82 | 146,652 | -0.08(-0.57%) |
Jul 16, 2024 | 13.97 | 14.10 | 13.90 | 13.90 | 164,422 | -0.07(-0.50%) |
Jul 15, 2024 | 13.89 | 14.04 | 13.85 | 13.97 | 143,688 | +0.08(+0.57%) |
Jul 12, 2024 | 13.81 | 13.99 | 13.81 | 13.89 | 141,661 | +0.09(+0.66%) |
Jul 11, 2024 | 13.77 | 13.94 | 13.77 | 13.80 | 141,297 | +0.00(+0.00%) |
Jul 10, 2024 | 13.69 | 13.82 | 13.58 | 13.80 | 143,028 | +0.15(+1.08%) |
Jul 09, 2024 | 13.56 | 13.70 | 13.51 | 13.65 | 117,378 | +0.12(+0.87%) |
Jul 08, 2024 | 13.48 | 13.60 | 13.46 | 13.53 | 113,811 | +0.07(+0.51%) |
Jul 05, 2024 | 13.45 | 13.49 | 13.43 | 13.46 | 80,112 | +0.04(+0.29%) |
Jul 03, 2024 | 13.39 | 13.45 | 13.39 | 13.42 | 111,159 | -0.02(-0.15%) |
Jul 02, 2024 | 13.41 | 13.48 | 13.35 | 13.44 | 180,446 | +0.08(+0.59%) |