Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 14.75 | 14.77 | 14.50 | 14.55 | 78,708 | -0.17(-1.15%) |
Sep 25, 2024 | 14.82 | 14.82 | 14.64 | 14.72 | 48,819 | -0.05(-0.34%) |
Sep 24, 2024 | 14.63 | 14.83 | 14.62 | 14.77 | 66,651 | +0.12(+0.82%) |
Sep 23, 2024 | 14.65 | 14.77 | 14.61 | 14.65 | 55,316 | +0.08(+0.55%) |
Sep 20, 2024 | 14.77 | 14.78 | 14.45 | 14.57 | 311,817 | -0.25(-1.69%) |
Sep 19, 2024 | 14.86 | 14.86 | 14.67 | 14.82 | 56,376 | +0.12(+0.82%) |
Sep 18, 2024 | 14.88 | 14.95 | 14.70 | 14.70 | 67,259 | -0.14(-0.94%) |
Sep 17, 2024 | 14.80 | 14.88 | 14.76 | 14.84 | 74,125 | +0.09(+0.61%) |
Sep 16, 2024 | 14.80 | 14.80 | 14.65 | 14.75 | 65,495 | +0.03(+0.20%) |
Sep 13, 2024 | 14.60 | 14.72 | 14.59 | 14.72 | 64,276 | +0.18(+1.24%) |
Sep 12, 2024 | 14.53 | 14.64 | 14.46 | 14.54 | 101,975 | +0.01(+0.07%) |
Sep 11, 2024 | 14.64 | 14.64 | 14.43 | 14.53 | 74,307 | -0.18(-1.22%) |
Sep 10, 2024 | 14.51 | 14.72 | 14.43 | 14.71 | 51,071 | +0.26(+1.80%) |
Sep 09, 2024 | 14.42 | 14.50 | 14.30 | 14.45 | 50,097 | +0.10(+0.70%) |
Sep 06, 2024 | 14.43 | 14.48 | 14.28 | 14.35 | 64,021 | -0.05(-0.35%) |
Sep 05, 2024 | 14.46 | 14.46 | 14.28 | 14.40 | 44,198 | +0.01(+0.07%) |
Sep 04, 2024 | 14.41 | 14.47 | 14.31 | 14.39 | 60,451 | -0.03(-0.21%) |
Sep 03, 2024 | 14.42 | 14.53 | 14.36 | 14.42 | 87,508 | -0.07(-0.48%) |
Aug 30, 2024 | 14.48 | 14.50 | 14.34 | 14.49 | 81,617 | +0.09(+0.62%) |
Aug 29, 2024 | 14.40 | 14.48 | 14.27 | 14.40 | 68,398 | -0.01(-0.07%) |
Aug 28, 2024 | 14.46 | 14.49 | 14.30 | 14.41 | 111,113 | -0.02(-0.14%) |
Aug 27, 2024 | 14.39 | 14.48 | 14.38 | 14.43 | 64,191 | -0.03(-0.21%) |
Aug 26, 2024 | 14.46 | 14.52 | 14.39 | 14.46 | 51,336 | +0.10(+0.70%) |
Aug 23, 2024 | 14.20 | 14.44 | 14.15 | 14.36 | 102,129 | +0.24(+1.70%) |
Aug 22, 2024 | 14.16 | 14.19 | 14.07 | 14.12 | 51,230 | -0.07(-0.49%) |
Aug 21, 2024 | 14.16 | 14.20 | 14.05 | 14.19 | 86,387 | +0.07(+0.50%) |
Aug 20, 2024 | 14.15 | 14.15 | 14.02 | 14.12 | 67,965 | -0.02(-0.14%) |
Aug 19, 2024 | 14.10 | 14.18 | 14.02 | 14.14 | 112,584 | +0.01(+0.07%) |
Aug 16, 2024 | 14.18 | 14.28 | 14.11 | 14.13 | 53,104 | -0.03(-0.21%) |
Aug 15, 2024 | 14.29 | 14.32 | 14.14 | 14.16 | 68,959 | +0.02(+0.14%) |
Aug 14, 2024 | 14.22 | 14.22 | 14.11 | 14.14 | 67,461 | -0.02(-0.14%) |
Aug 13, 2024 | 14.22 | 14.24 | 14.11 | 14.16 | 64,734 | +0.04(+0.28%) |
Aug 12, 2024 | 14.24 | 14.28 | 14.05 | 14.12 | 60,881 | -0.16(-1.12%) |
Aug 09, 2024 | 14.35 | 14.46 | 14.20 | 14.28 | 71,011 | -0.07(-0.49%) |
Aug 08, 2024 | 14.37 | 14.39 | 14.23 | 14.35 | 65,902 | -0.01(-0.07%) |
Aug 07, 2024 | 14.53 | 14.62 | 14.36 | 14.36 | 116,036 | +0.02(+0.14%) |
Aug 06, 2024 | 14.10 | 14.40 | 14.06 | 14.34 | 119,033 | +0.30(+2.14%) |
Aug 05, 2024 | 14.14 | 14.21 | 13.98 | 14.04 | 129,544 | -0.39(-2.70%) |
Aug 02, 2024 | 14.59 | 14.64 | 14.31 | 14.43 | 127,030 | -0.08(-0.55%) |
Aug 01, 2024 | 14.78 | 14.90 | 14.41 | 14.51 | 126,175 | -0.21(-1.40%) |
Jul 31, 2024 | 14.68 | 14.90 | 14.56 | 14.72 | 166,588 | +0.02(+0.13%) |
Jul 30, 2024 | 14.63 | 14.72 | 14.56 | 14.70 | 87,294 | +0.09(+0.61%) |
Jul 29, 2024 | 14.57 | 14.65 | 14.48 | 14.61 | 99,419 | +0.08(+0.54%) |
Jul 26, 2024 | 14.44 | 14.56 | 14.35 | 14.53 | 122,791 | +0.14(+0.96%) |
Jul 25, 2024 | 14.39 | 14.49 | 14.31 | 14.39 | 96,813 | +0.05(+0.34%) |
Jul 24, 2024 | 14.38 | 14.59 | 14.32 | 14.34 | 149,141 | -0.02(-0.14%) |
Jul 23, 2024 | 14.27 | 14.43 | 14.27 | 14.36 | 148,074 | +0.04(+0.27%) |
Jul 22, 2024 | 14.13 | 14.34 | 14.08 | 14.32 | 125,884 | +0.23(+1.61%) |
Jul 19, 2024 | 14.18 | 14.24 | 14.01 | 14.10 | 92,468 | -0.05(-0.35%) |
Jul 18, 2024 | 14.26 | 14.49 | 14.14 | 14.15 | 82,381 | -0.21(-1.44%) |
Jul 17, 2024 | 14.16 | 14.42 | 14.12 | 14.35 | 142,447 | +0.20(+1.39%) |
Jul 16, 2024 | 14.03 | 14.17 | 13.96 | 14.16 | 121,978 | +0.19(+1.34%) |
Jul 15, 2024 | 13.94 | 14.00 | 13.70 | 13.97 | 142,053 | +0.10(+0.71%) |
Jul 12, 2024 | 13.88 | 13.96 | 13.81 | 13.87 | 99,640 | +0.06(+0.43%) |
Jul 11, 2024 | 13.67 | 13.86 | 13.67 | 13.81 | 140,261 | +0.30(+2.18%) |
Jul 10, 2024 | 13.37 | 13.53 | 13.30 | 13.52 | 96,044 | +0.22(+1.63%) |
Jul 09, 2024 | 13.39 | 13.39 | 13.26 | 13.30 | 83,433 | -0.06(-0.44%) |
Jul 08, 2024 | 13.27 | 13.49 | 13.27 | 13.36 | 173,580 | +0.09(+0.67%) |
Jul 05, 2024 | 13.06 | 13.29 | 13.06 | 13.27 | 182,486 | +0.18(+1.35%) |
Jul 03, 2024 | 13.02 | 13.14 | 13.01 | 13.09 | 56,060 | +0.07(+0.53%) |
Jul 02, 2024 | 12.91 | 13.05 | 12.91 | 13.02 | 78,178 | +0.09(+0.68%) |