Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 13.97 | 13.97 | 13.88 | 13.92 | 21,635 | +0.18(+1.31%) |
Oct 17, 2024 | 13.84 | 13.85 | 13.74 | 13.74 | 36,092 | -0.06(-0.43%) |
Oct 16, 2024 | 13.90 | 13.92 | 13.79 | 13.80 | 34,360 | -0.21(-1.48%) |
Oct 15, 2024 | 14.18 | 14.18 | 13.99 | 14.01 | 21,005 | -0.11(-0.79%) |
Oct 14, 2024 | 14.10 | 14.18 | 14.04 | 14.12 | 43,422 | -0.09(-0.63%) |
Oct 11, 2024 | 14.19 | 14.21 | 14.18 | 14.21 | 39,583 | +0.03(+0.21%) |
Oct 10, 2024 | 14.12 | 14.19 | 14.12 | 14.18 | 11,040 | +0.03(+0.21%) |
Oct 09, 2024 | 14.15 | 14.16 | 14.12 | 14.15 | 7,262 | +0.01(+0.07%) |
Oct 08, 2024 | 14.21 | 14.22 | 14.08 | 14.14 | 17,721 | -0.24(-1.67%) |
Oct 07, 2024 | 14.47 | 14.47 | 14.35 | 14.38 | 24,082 | -0.18(-1.27%) |
Oct 04, 2024 | 14.41 | 14.58 | 14.41 | 14.56 | 10,306 | +0.01(+0.10%) |
Oct 03, 2024 | 14.52 | 14.59 | 14.50 | 14.55 | 10,042 | -0.11(-0.75%) |
Oct 02, 2024 | 14.59 | 14.67 | 14.59 | 14.66 | 13,214 | -0.18(-1.19%) |
Oct 01, 2024 | 14.85 | 14.87 | 14.78 | 14.84 | 11,201 | -0.05(-0.33%) |
Sep 30, 2024 | 14.90 | 14.93 | 14.81 | 14.89 | 5,910 | -0.16(-1.09%) |
Sep 27, 2024 | 15.06 | 15.07 | 15.02 | 15.05 | 9,724 | +0.94(+6.66%) |
Sep 26, 2024 | 14.14 | 14.14 | 13.98 | 14.11 | 20,100 | +0.52(+3.83%) |
Sep 25, 2024 | 13.76 | 13.76 | 13.59 | 13.59 | 11,598 | -0.21(-1.52%) |
Sep 24, 2024 | 13.88 | 13.88 | 13.75 | 13.80 | 21,746 | +0.12(+0.90%) |
Sep 23, 2024 | 13.75 | 13.75 | 13.64 | 13.68 | 25,058 | -0.03(-0.18%) |
Sep 20, 2024 | 13.78 | 13.80 | 13.65 | 13.70 | 26,088 | -0.80(-5.50%) |
Sep 19, 2024 | 14.45 | 14.55 | 14.45 | 14.50 | 5,930 | +0.38(+2.65%) |
Sep 18, 2024 | 14.21 | 14.21 | 14.12 | 14.12 | 10,521 | -0.16(-1.15%) |
Sep 17, 2024 | 14.26 | 14.35 | 14.25 | 14.29 | 9,090 | +0.15(+1.06%) |
Sep 16, 2024 | 14.18 | 14.18 | 14.08 | 14.14 | 11,633 | -0.18(-1.26%) |
Sep 13, 2024 | 14.33 | 14.33 | 14.28 | 14.32 | 7,375 | +0.11(+0.77%) |
Sep 12, 2024 | 13.99 | 14.22 | 13.99 | 14.21 | 14,759 | +0.15(+1.07%) |
Sep 11, 2024 | 14.11 | 14.12 | 13.91 | 14.06 | 19,367 | -0.04(-0.28%) |
Sep 10, 2024 | 14.12 | 14.14 | 14.06 | 14.10 | 37,589 | -0.23(-1.61%) |
Sep 09, 2024 | 14.34 | 14.38 | 14.27 | 14.33 | 17,931 | +0.01(+0.07%) |
Sep 06, 2024 | 14.27 | 14.33 | 14.16 | 14.32 | 200,922 | -0.16(-1.10%) |
Sep 05, 2024 | 14.43 | 14.58 | 14.43 | 14.48 | 27,405 | -0.25(-1.70%) |
Sep 04, 2024 | 14.71 | 14.77 | 14.69 | 14.73 | 12,040 | +0.00(+0.00%) |
Sep 03, 2024 | 14.96 | 14.96 | 14.69 | 14.73 | 36,991 | -0.10(-0.67%) |
Aug 30, 2024 | 14.89 | 14.90 | 14.78 | 14.83 | 9,336 | +0.07(+0.45%) |
Aug 29, 2024 | 14.87 | 14.87 | 14.75 | 14.76 | 17,284 | -0.16(-1.05%) |
Aug 28, 2024 | 14.95 | 14.95 | 14.88 | 14.92 | 8,312 | +0.16(+1.08%) |
Aug 27, 2024 | 14.81 | 14.82 | 14.75 | 14.76 | 10,192 | +0.28(+1.93%) |
Aug 26, 2024 | 14.49 | 14.57 | 14.47 | 14.48 | 7,928 | -0.03(-0.21%) |
Aug 23, 2024 | 14.31 | 14.55 | 14.31 | 14.51 | 9,527 | +0.33(+2.33%) |
Aug 22, 2024 | 14.32 | 14.32 | 14.16 | 14.18 | 12,006 | -0.27(-1.87%) |
Aug 21, 2024 | 14.34 | 14.50 | 14.31 | 14.45 | 13,928 | +0.22(+1.55%) |
Aug 20, 2024 | 14.19 | 14.25 | 14.18 | 14.23 | 100,764 | +0.03(+0.24%) |
Aug 19, 2024 | 14.05 | 14.20 | 14.05 | 14.20 | 18,753 | +0.32(+2.28%) |
Aug 16, 2024 | 13.86 | 13.90 | 13.82 | 13.88 | 37,263 | +0.01(+0.07%) |
Aug 15, 2024 | 13.92 | 13.96 | 13.85 | 13.87 | 28,491 | -0.01(-0.07%) |
Aug 14, 2024 | 13.77 | 13.89 | 13.70 | 13.88 | 46,357 | -0.18(-1.28%) |
Aug 13, 2024 | 14.00 | 14.09 | 13.96 | 14.06 | 51,824 | +1.03(+7.90%) |
Aug 12, 2024 | 13.96 | 14.00 | 13.03 | 13.03 | 65,117 | -0.84(-6.06%) |
Aug 09, 2024 | 13.90 | 13.91 | 13.82 | 13.87 | 34,438 | +0.00(+0.00%) |
Aug 08, 2024 | 13.84 | 13.88 | 13.77 | 13.87 | 74,622 | -0.25(-1.77%) |
Aug 07, 2024 | 14.23 | 14.37 | 14.12 | 14.12 | 1,621,406 | +0.10(+0.71%) |
Aug 06, 2024 | 13.85 | 14.02 | 13.81 | 14.02 | 385,170 | -0.13(-0.92%) |
Aug 05, 2024 | 14.16 | 14.22 | 14.12 | 14.15 | 29,649 | -0.19(-1.32%) |
Aug 02, 2024 | 14.25 | 14.38 | 14.25 | 14.34 | 21,015 | +0.36(+2.57%) |