Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 14.46 | 14.46 | 14.33 | 14.34 | 40,131 | -0.09(-0.62%) |
Oct 17, 2024 | 14.34 | 14.54 | 14.30 | 14.43 | 57,504 | +0.03(+0.21%) |
Oct 16, 2024 | 14.36 | 14.51 | 14.31 | 14.40 | 51,730 | +0.16(+1.12%) |
Oct 15, 2024 | 14.03 | 14.45 | 14.00 | 14.24 | 39,853 | +0.24(+1.71%) |
Oct 14, 2024 | 14.15 | 14.15 | 13.91 | 14.00 | 34,193 | +0.02(+0.14%) |
Oct 11, 2024 | 13.75 | 14.07 | 13.75 | 13.98 | 31,577 | +0.16(+1.16%) |
Oct 10, 2024 | 13.80 | 13.90 | 13.65 | 13.82 | 55,838 | +0.00(+0.00%) |
Oct 09, 2024 | 13.82 | 14.04 | 13.71 | 13.82 | 52,917 | +0.00(+0.00%) |
Oct 08, 2024 | 14.01 | 14.01 | 13.72 | 13.82 | 60,788 | -0.11(-0.79%) |
Oct 07, 2024 | 14.09 | 14.29 | 13.67 | 13.93 | 50,386 | -0.19(-1.35%) |
Oct 04, 2024 | 14.32 | 14.46 | 14.10 | 14.12 | 56,848 | -0.03(-0.21%) |
Oct 03, 2024 | 14.37 | 14.45 | 14.13 | 14.15 | 71,533 | -0.27(-1.87%) |
Oct 02, 2024 | 14.59 | 14.73 | 14.42 | 14.42 | 72,852 | -0.13(-0.89%) |
Oct 01, 2024 | 14.84 | 14.91 | 14.55 | 14.55 | 66,875 | -0.24(-1.62%) |
Sep 30, 2024 | 14.76 | 14.82 | 14.67 | 14.79 | 32,212 | +0.10(+0.68%) |
Sep 27, 2024 | 14.75 | 14.83 | 14.61 | 14.69 | 39,235 | +0.00(+0.00%) |
Sep 26, 2024 | 14.74 | 14.94 | 14.62 | 14.69 | 45,710 | +0.01(+0.07%) |
Sep 25, 2024 | 14.62 | 14.73 | 14.46 | 14.68 | 56,683 | +0.00(+0.00%) |
Sep 24, 2024 | 14.66 | 14.83 | 14.57 | 14.68 | 43,750 | -0.02(-0.14%) |
Sep 23, 2024 | 14.78 | 14.82 | 14.54 | 14.70 | 67,716 | -0.08(-0.54%) |
Sep 20, 2024 | 14.79 | 14.95 | 14.71 | 14.78 | 258,328 | -0.15(-1.00%) |
Sep 19, 2024 | 14.74 | 14.97 | 14.73 | 14.93 | 66,414 | +0.36(+2.47%) |
Sep 18, 2024 | 14.54 | 14.91 | 14.48 | 14.57 | 82,145 | +0.00(+0.00%) |
Sep 17, 2024 | 14.69 | 14.85 | 14.52 | 14.57 | 69,705 | -0.03(-0.21%) |
Sep 16, 2024 | 14.52 | 14.76 | 14.42 | 14.60 | 28,841 | +0.15(+1.04%) |
Sep 13, 2024 | 14.39 | 14.53 | 14.29 | 14.45 | 41,648 | +0.15(+1.05%) |
Sep 12, 2024 | 14.35 | 15.00 | 14.14 | 14.30 | 47,353 | -0.01(-0.07%) |
Sep 11, 2024 | 14.33 | 14.45 | 14.13 | 14.31 | 58,504 | -0.16(-1.11%) |
Sep 10, 2024 | 14.41 | 14.54 | 14.25 | 14.47 | 73,236 | -0.02(-0.14%) |
Sep 09, 2024 | 14.64 | 14.74 | 14.34 | 14.49 | 127,900 | -0.18(-1.23%) |
Sep 06, 2024 | 14.87 | 14.89 | 14.65 | 14.67 | 46,513 | -0.11(-0.74%) |
Sep 05, 2024 | 14.76 | 14.93 | 14.65 | 14.78 | 68,847 | -0.06(-0.40%) |
Sep 04, 2024 | 14.90 | 14.90 | 14.72 | 14.84 | 54,494 | +0.00(+0.00%) |
Sep 03, 2024 | 15.00 | 15.00 | 14.83 | 14.84 | 36,957 | -0.13(-0.90%) |
Aug 30, 2024 | 14.89 | 15.00 | 14.89 | 14.97 | 52,656 | +0.04(+0.30%) |
Aug 29, 2024 | 14.96 | 15.06 | 14.86 | 14.93 | 36,682 | +0.08(+0.54%) |
Aug 28, 2024 | 14.94 | 15.07 | 14.81 | 14.85 | 64,772 | -0.08(-0.54%) |
Aug 27, 2024 | 14.97 | 15.03 | 14.83 | 14.93 | 56,108 | -0.05(-0.33%) |
Aug 26, 2024 | 14.95 | 15.29 | 14.83 | 14.98 | 47,739 | +0.06(+0.40%) |
Aug 23, 2024 | 14.44 | 15.10 | 14.31 | 14.92 | 114,830 | +0.61(+4.26%) |
Aug 22, 2024 | 14.35 | 14.47 | 14.23 | 14.31 | 49,874 | -0.10(-0.69%) |
Aug 21, 2024 | 14.43 | 14.46 | 14.26 | 14.41 | 56,467 | +0.08(+0.56%) |
Aug 20, 2024 | 14.46 | 14.46 | 14.18 | 14.33 | 75,143 | -0.08(-0.56%) |
Aug 19, 2024 | 14.37 | 14.50 | 14.30 | 14.41 | 80,103 | +0.01(+0.07%) |
Aug 16, 2024 | 14.42 | 14.64 | 14.32 | 14.40 | 64,912 | -0.06(-0.41%) |
Aug 15, 2024 | 14.39 | 14.67 | 14.21 | 14.46 | 81,432 | +0.30(+2.12%) |
Aug 14, 2024 | 14.20 | 14.27 | 13.88 | 14.16 | 50,935 | +0.09(+0.64%) |
Aug 13, 2024 | 14.14 | 14.27 | 13.73 | 14.07 | 66,407 | +0.02(+0.14%) |
Aug 12, 2024 | 14.26 | 14.45 | 14.03 | 14.05 | 89,365 | -0.31(-2.16%) |
Aug 09, 2024 | 14.50 | 14.64 | 14.29 | 14.36 | 102,532 | -0.21(-1.44%) |
Aug 08, 2024 | 14.51 | 14.65 | 14.45 | 14.57 | 87,131 | +0.07(+0.48%) |
Aug 07, 2024 | 14.75 | 14.75 | 14.35 | 14.50 | 109,177 | +0.00(+0.00%) |
Aug 06, 2024 | 14.01 | 14.75 | 14.01 | 14.50 | 104,424 | +0.21(+1.47%) |
Aug 05, 2024 | 12.47 | 14.80 | 12.47 | 14.29 | 273,004 | -1.01(-6.60%) |
Aug 02, 2024 | 15.22 | 15.89 | 14.23 | 15.30 | 120,475 | -0.41(-2.61%) |