Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 14.66 | 14.68 | 14.63 | 14.65 | 15,043 | +0.00(+0.03%) |
Oct 17, 2024 | 14.65 | 14.65 | 14.60 | 14.65 | 27,387 | +0.01(+0.07%) |
Oct 16, 2024 | 14.58 | 14.66 | 14.57 | 14.64 | 27,434 | +0.13(+0.90%) |
Oct 15, 2024 | 14.58 | 14.65 | 14.51 | 14.51 | 18,412 | -0.06(-0.41%) |
Oct 14, 2024 | 14.47 | 14.57 | 14.47 | 14.57 | 38,654 | +0.09(+0.63%) |
Oct 11, 2024 | 14.27 | 14.48 | 14.27 | 14.48 | 9,084 | +0.22(+1.56%) |
Oct 10, 2024 | 14.21 | 14.26 | 14.21 | 14.26 | 32,023 | -0.04(-0.27%) |
Oct 09, 2024 | 14.19 | 14.32 | 14.19 | 14.29 | 24,987 | +0.10(+0.70%) |
Oct 08, 2024 | 14.17 | 14.23 | 14.14 | 14.20 | 33,226 | +0.03(+0.21%) |
Oct 07, 2024 | 14.22 | 14.22 | 14.11 | 14.17 | 14,295 | -0.11(-0.77%) |
Oct 04, 2024 | 14.26 | 14.28 | 14.19 | 14.28 | 22,874 | +0.18(+1.24%) |
Oct 03, 2024 | 14.06 | 14.10 | 14.05 | 14.10 | 40,827 | -0.04(-0.28%) |
Oct 02, 2024 | 14.11 | 14.19 | 14.11 | 14.14 | 4,335 | +0.01(+0.04%) |
Oct 01, 2024 | 14.26 | 14.32 | 14.03 | 14.13 | 18,140 | -0.13(-0.93%) |
Sep 30, 2024 | 14.19 | 14.27 | 14.17 | 14.27 | 27,946 | +0.08(+0.54%) |
Sep 27, 2024 | 14.26 | 14.35 | 14.19 | 14.19 | 20,336 | -0.02(-0.11%) |
Sep 26, 2024 | 14.24 | 14.24 | 14.15 | 14.21 | 18,577 | +0.12(+0.82%) |
Sep 25, 2024 | 14.23 | 14.23 | 14.09 | 14.09 | 20,106 | -0.16(-1.12%) |
Sep 24, 2024 | 14.26 | 14.27 | 14.23 | 14.25 | 25,320 | +0.02(+0.17%) |
Sep 23, 2024 | 14.21 | 14.26 | 14.17 | 14.22 | 20,763 | -0.04(-0.25%) |
Sep 20, 2024 | 14.28 | 14.34 | 14.15 | 14.26 | 15,925 | +0.04(+0.28%) |
Sep 19, 2024 | 14.30 | 14.30 | 14.18 | 14.22 | 20,473 | +0.20(+1.43%) |
Sep 18, 2024 | 14.03 | 14.17 | 13.97 | 14.02 | 22,202 | -0.11(-0.78%) |
Sep 17, 2024 | 13.99 | 14.13 | 13.96 | 14.13 | 27,100 | +0.19(+1.36%) |
Sep 16, 2024 | 13.84 | 13.94 | 13.82 | 13.94 | 22,130 | +0.13(+0.92%) |
Sep 13, 2024 | 13.70 | 13.84 | 13.70 | 13.81 | 17,869 | +0.20(+1.49%) |
Sep 12, 2024 | 13.49 | 13.62 | 13.43 | 13.61 | 17,478 | +0.12(+0.89%) |
Sep 11, 2024 | 13.35 | 13.49 | 13.18 | 13.49 | 26,256 | +0.20(+1.50%) |
Sep 10, 2024 | 13.44 | 13.44 | 13.27 | 13.29 | 25,727 | -0.15(-1.11%) |
Sep 09, 2024 | 13.42 | 13.54 | 13.41 | 13.44 | 21,313 | +0.07(+0.52%) |
Sep 06, 2024 | 13.58 | 13.58 | 13.35 | 13.37 | 40,057 | -0.21(-1.55%) |
Sep 05, 2024 | 13.66 | 13.66 | 13.54 | 13.58 | 32,925 | -0.05(-0.39%) |
Sep 04, 2024 | 13.63 | 13.72 | 13.60 | 13.63 | 27,435 | +0.12(+0.91%) |
Sep 03, 2024 | 13.92 | 13.98 | 13.51 | 13.51 | 21,826 | -0.53(-3.80%) |
Aug 30, 2024 | 14.01 | 14.04 | 13.89 | 14.04 | 12,390 | +0.07(+0.53%) |
Aug 29, 2024 | 14.01 | 14.12 | 13.94 | 13.97 | 21,536 | +0.08(+0.56%) |
Aug 28, 2024 | 13.94 | 13.96 | 13.82 | 13.89 | 27,607 | -0.10(-0.71%) |
Aug 27, 2024 | 13.94 | 14.01 | 13.94 | 13.99 | 5,647 | -0.02(-0.14%) |
Aug 26, 2024 | 14.11 | 14.16 | 14.01 | 14.01 | 30,767 | -0.04(-0.32%) |
Aug 23, 2024 | 13.83 | 14.08 | 13.83 | 14.05 | 37,805 | +0.30(+2.22%) |
Aug 22, 2024 | 13.86 | 13.86 | 13.75 | 13.75 | 13,983 | -0.08(-0.58%) |
Aug 21, 2024 | 13.72 | 13.83 | 13.70 | 13.83 | 25,627 | +0.17(+1.25%) |
Aug 20, 2024 | 13.76 | 13.78 | 13.64 | 13.66 | 22,911 | -0.12(-0.86%) |
Aug 19, 2024 | 13.67 | 13.78 | 13.67 | 13.78 | 19,056 | +0.12(+0.91%) |
Aug 16, 2024 | 13.59 | 13.67 | 13.59 | 13.65 | 24,581 | +0.02(+0.17%) |
Aug 15, 2024 | 13.57 | 13.68 | 13.57 | 13.63 | 22,493 | +0.25(+1.88%) |
Aug 14, 2024 | 13.43 | 13.47 | 13.35 | 13.38 | 21,419 | -0.00(-0.04%) |
Aug 13, 2024 | 13.32 | 13.38 | 13.24 | 13.38 | 33,105 | +0.19(+1.40%) |
Aug 12, 2024 | 13.29 | 13.33 | 13.18 | 13.20 | 20,627 | -0.08(-0.60%) |
Aug 09, 2024 | 13.27 | 13.30 | 13.23 | 13.28 | 23,302 | -0.01(-0.08%) |
Aug 08, 2024 | 13.10 | 13.29 | 13.03 | 13.29 | 38,527 | +0.31(+2.39%) |
Aug 07, 2024 | 13.23 | 13.26 | 12.95 | 12.98 | 46,103 | -0.10(-0.76%) |
Aug 06, 2024 | 12.98 | 13.22 | 12.89 | 13.08 | 184,585 | +0.25(+1.95%) |
Aug 05, 2024 | 12.59 | 13.10 | 12.57 | 12.83 | 144,999 | -0.49(-3.68%) |
Aug 02, 2024 | 13.40 | 13.40 | 13.15 | 13.32 | 40,796 | -0.39(-2.84%) |