Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 14.06 | 14.07 | 13.99 | 14.03 | 456,679 | +0.02(+0.14%) |
Sep 25, 2024 | 14.05 | 14.06 | 14.01 | 14.01 | 421,832 | +0.02(+0.14%) |
Sep 24, 2024 | 13.99 | 14.02 | 13.96 | 13.99 | 508,625 | +0.03(+0.21%) |
Sep 23, 2024 | 13.98 | 14.00 | 13.96 | 13.96 | 397,573 | +0.00(+0.00%) |
Sep 20, 2024 | 13.90 | 13.96 | 13.88 | 13.96 | 518,352 | +0.10(+0.72%) |
Sep 19, 2024 | 13.94 | 13.98 | 13.83 | 13.86 | 628,207 | -0.03(-0.22%) |
Sep 18, 2024 | 13.84 | 13.90 | 13.79 | 13.89 | 594,313 | +0.08(+0.58%) |
Sep 17, 2024 | 13.94 | 13.95 | 13.70 | 13.81 | 801,023 | -0.12(-0.86%) |
Sep 16, 2024 | 13.95 | 13.95 | 13.83 | 13.93 | 632,178 | +0.03(+0.22%) |
Sep 13, 2024 | 13.81 | 13.90 | 13.81 | 13.90 | 759,403 | -0.04(-0.29%) |
Sep 12, 2024 | 13.95 | 13.95 | 13.91 | 13.94 | 637,529 | +0.03(+0.22%) |
Sep 11, 2024 | 13.91 | 13.93 | 13.86 | 13.91 | 445,594 | +0.00(+0.00%) |
Sep 10, 2024 | 13.95 | 13.95 | 13.89 | 13.91 | 436,187 | -0.01(-0.07%) |
Sep 09, 2024 | 13.84 | 13.92 | 13.84 | 13.92 | 568,827 | +0.04(+0.29%) |
Sep 06, 2024 | 13.87 | 13.88 | 13.84 | 13.88 | 455,766 | +0.03(+0.22%) |
Sep 05, 2024 | 13.83 | 13.85 | 13.82 | 13.85 | 505,606 | +0.03(+0.22%) |
Sep 04, 2024 | 13.70 | 13.83 | 13.63 | 13.82 | 559,484 | +0.04(+0.29%) |
Sep 03, 2024 | 13.78 | 13.79 | 13.71 | 13.78 | 754,025 | +0.03(+0.22%) |
Aug 30, 2024 | 13.64 | 13.75 | 13.64 | 13.75 | 624,142 | +0.13(+0.95%) |
Aug 29, 2024 | 13.59 | 13.62 | 13.58 | 13.62 | 422,918 | +0.04(+0.29%) |
Aug 28, 2024 | 13.60 | 13.60 | 13.55 | 13.58 | 379,908 | +0.01(+0.07%) |
Aug 27, 2024 | 13.45 | 13.57 | 13.45 | 13.57 | 563,686 | +0.12(+0.89%) |
Aug 26, 2024 | 13.47 | 13.51 | 13.45 | 13.45 | 660,531 | -0.02(-0.15%) |
Aug 23, 2024 | 13.48 | 13.50 | 13.45 | 13.47 | 682,145 | +0.03(+0.22%) |
Aug 22, 2024 | 13.47 | 13.48 | 13.42 | 13.44 | 331,999 | -0.01(-0.04%) |
Aug 21, 2024 | 13.46 | 13.47 | 13.40 | 13.45 | 366,174 | -0.03(-0.19%) |
Aug 20, 2024 | 13.48 | 13.48 | 13.45 | 13.47 | 266,513 | -0.01(-0.07%) |
Aug 19, 2024 | 13.39 | 13.48 | 13.39 | 13.48 | 432,834 | +0.12(+0.90%) |
Aug 16, 2024 | 13.41 | 13.42 | 13.36 | 13.36 | 413,508 | -0.04(-0.30%) |
Aug 15, 2024 | 13.37 | 13.41 | 13.35 | 13.40 | 362,732 | +0.07(+0.53%) |
Aug 14, 2024 | 13.34 | 13.34 | 13.22 | 13.33 | 313,799 | +0.03(+0.23%) |
Aug 13, 2024 | 13.31 | 13.34 | 13.26 | 13.30 | 456,012 | -0.02(-0.15%) |
Aug 12, 2024 | 13.29 | 13.32 | 13.26 | 13.32 | 386,157 | +0.09(+0.67%) |
Aug 09, 2024 | 13.15 | 13.27 | 13.14 | 13.23 | 423,781 | +0.04(+0.30%) |
Aug 08, 2024 | 13.15 | 13.22 | 13.10 | 13.19 | 312,582 | +0.17(+1.29%) |
Aug 07, 2024 | 13.18 | 13.22 | 13.01 | 13.02 | 638,536 | -0.13(-0.98%) |
Aug 06, 2024 | 13.16 | 13.23 | 13.02 | 13.15 | 670,066 | -0.03(-0.23%) |
Aug 05, 2024 | 13.12 | 13.22 | 12.97 | 13.18 | 978,908 | -0.16(-1.19%) |
Aug 02, 2024 | 13.31 | 13.36 | 13.25 | 13.34 | 620,942 | -0.01(-0.07%) |
Aug 01, 2024 | 13.32 | 13.36 | 13.28 | 13.35 | 535,740 | +0.08(+0.60%) |
Jul 31, 2024 | 13.23 | 13.28 | 13.23 | 13.27 | 391,221 | +0.06(+0.45%) |
Jul 30, 2024 | 13.24 | 13.25 | 13.20 | 13.21 | 394,126 | -0.01(-0.07%) |
Jul 29, 2024 | 13.22 | 13.22 | 13.18 | 13.22 | 368,827 | +0.01(+0.07%) |
Jul 26, 2024 | 13.19 | 13.24 | 13.19 | 13.21 | 311,835 | +0.00(+0.00%) |
Jul 25, 2024 | 13.25 | 13.25 | 13.17 | 13.21 | 420,900 | -0.01(-0.07%) |
Jul 24, 2024 | 13.21 | 13.23 | 13.19 | 13.22 | 481,402 | +0.01(+0.07%) |
Jul 23, 2024 | 13.19 | 13.21 | 13.17 | 13.21 | 383,691 | +0.07(+0.53%) |
Jul 22, 2024 | 13.12 | 13.16 | 13.11 | 13.14 | 301,228 | +0.04(+0.30%) |
Jul 19, 2024 | 13.17 | 13.20 | 13.07 | 13.10 | 1,866,128 | -0.04(-0.30%) |
Jul 18, 2024 | 13.19 | 13.20 | 13.11 | 13.14 | 467,489 | +0.00(+0.00%) |
Jul 17, 2024 | 13.13 | 13.20 | 13.11 | 13.14 | 621,720 | +0.01(+0.08%) |
Jul 16, 2024 | 13.16 | 13.17 | 13.07 | 13.13 | 898,361 | +0.03(+0.23%) |
Jul 15, 2024 | 13.17 | 13.18 | 13.07 | 13.10 | 711,513 | -0.05(-0.38%) |
Jul 12, 2024 | 13.14 | 13.16 | 13.12 | 13.15 | 377,658 | +0.04(+0.30%) |
Jul 11, 2024 | 13.04 | 13.13 | 13.00 | 13.11 | 505,706 | +0.09(+0.67%) |
Jul 10, 2024 | 13.10 | 13.10 | 13.02 | 13.03 | 424,814 | -0.07(-0.52%) |
Jul 09, 2024 | 13.13 | 13.13 | 13.09 | 13.09 | 404,876 | -0.02(-0.15%) |
Jul 08, 2024 | 13.07 | 13.12 | 13.03 | 13.11 | 504,086 | +0.02(+0.15%) |
Jul 05, 2024 | 13.08 | 13.12 | 13.06 | 13.09 | 406,069 | +0.02(+0.15%) |
Jul 03, 2024 | 13.05 | 13.09 | 13.05 | 13.07 | 146,969 | -0.02(-0.15%) |
Jul 02, 2024 | 13.09 | 13.09 | 13.04 | 13.09 | 269,605 | +0.03(+0.23%) |