Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 14.50 | 14.55 | 14.49 | 14.54 | 578,607 | +0.04(+0.28%) |
Oct 17, 2024 | 14.50 | 14.52 | 14.45 | 14.50 | 483,859 | +0.05(+0.35%) |
Oct 16, 2024 | 14.42 | 14.49 | 14.39 | 14.45 | 759,839 | +0.06(+0.42%) |
Oct 15, 2024 | 14.43 | 14.48 | 14.30 | 14.39 | 991,255 | -0.08(-0.55%) |
Oct 14, 2024 | 14.52 | 14.52 | 14.40 | 14.47 | 725,976 | -0.02(-0.14%) |
Oct 11, 2024 | 14.45 | 14.52 | 14.45 | 14.49 | 628,053 | -0.08(-0.55%) |
Oct 10, 2024 | 14.58 | 14.59 | 14.54 | 14.57 | 647,525 | +0.01(+0.07%) |
Oct 09, 2024 | 14.61 | 14.61 | 14.56 | 14.56 | 792,878 | -0.01(-0.07%) |
Oct 08, 2024 | 14.58 | 14.60 | 14.53 | 14.57 | 876,440 | +0.07(+0.48%) |
Oct 07, 2024 | 14.46 | 14.58 | 14.43 | 14.50 | 1,397,048 | +0.10(+0.69%) |
Oct 04, 2024 | 14.46 | 14.47 | 14.40 | 14.40 | 718,619 | -0.03(-0.21%) |
Oct 03, 2024 | 14.45 | 14.45 | 14.40 | 14.43 | 634,231 | +0.00(+0.00%) |
Oct 02, 2024 | 14.42 | 14.44 | 14.41 | 14.43 | 423,994 | +0.01(+0.07%) |
Oct 01, 2024 | 14.42 | 14.49 | 14.38 | 14.42 | 1,009,665 | +0.03(+0.21%) |
Sep 30, 2024 | 14.44 | 14.44 | 14.36 | 14.39 | 992,925 | -0.03(-0.21%) |
Sep 27, 2024 | 14.45 | 14.46 | 14.40 | 14.42 | 455,124 | +0.00(+0.00%) |
Sep 26, 2024 | 14.47 | 14.47 | 14.40 | 14.42 | 574,502 | -0.02(-0.14%) |
Sep 25, 2024 | 14.45 | 14.45 | 14.41 | 14.44 | 602,347 | +0.03(+0.21%) |
Sep 24, 2024 | 14.36 | 14.42 | 14.34 | 14.41 | 686,957 | +0.07(+0.49%) |
Sep 23, 2024 | 14.32 | 14.34 | 14.30 | 14.34 | 649,713 | +0.03(+0.21%) |
Sep 20, 2024 | 14.31 | 14.33 | 14.30 | 14.31 | 503,610 | +0.01(+0.07%) |
Sep 19, 2024 | 14.32 | 14.34 | 14.30 | 14.30 | 592,372 | +0.00(+0.00%) |
Sep 18, 2024 | 14.25 | 14.30 | 14.24 | 14.30 | 710,624 | +0.07(+0.49%) |
Sep 17, 2024 | 14.23 | 14.25 | 14.22 | 14.23 | 548,544 | +0.00(+0.00%) |
Sep 16, 2024 | 14.25 | 14.26 | 14.20 | 14.23 | 526,783 | +0.01(+0.07%) |
Sep 13, 2024 | 14.20 | 14.26 | 14.20 | 14.22 | 539,215 | +0.05(+0.35%) |
Sep 12, 2024 | 14.18 | 14.19 | 14.12 | 14.17 | 704,159 | -0.02(-0.14%) |
Sep 11, 2024 | 14.19 | 14.20 | 14.11 | 14.19 | 588,913 | +0.01(+0.07%) |
Sep 10, 2024 | 14.19 | 14.20 | 14.16 | 14.18 | 573,970 | +0.00(+0.00%) |
Sep 09, 2024 | 14.22 | 14.22 | 14.18 | 14.18 | 557,500 | -0.02(-0.14%) |
Sep 06, 2024 | 14.21 | 14.21 | 14.17 | 14.20 | 537,152 | +0.00(+0.00%) |
Sep 05, 2024 | 14.20 | 14.25 | 14.17 | 14.20 | 461,244 | +0.02(+0.14%) |
Sep 04, 2024 | 14.21 | 14.21 | 14.15 | 14.18 | 474,734 | +0.01(+0.07%) |
Sep 03, 2024 | 14.17 | 14.25 | 14.14 | 14.17 | 786,657 | +0.00(+0.00%) |
Aug 30, 2024 | 14.13 | 14.17 | 14.12 | 14.17 | 514,189 | +0.05(+0.35%) |
Aug 29, 2024 | 14.13 | 14.13 | 14.08 | 14.12 | 488,632 | +0.01(+0.07%) |
Aug 28, 2024 | 14.15 | 14.15 | 14.05 | 14.11 | 657,547 | +0.00(+0.00%) |
Aug 27, 2024 | 14.11 | 14.13 | 14.10 | 14.11 | 343,035 | +0.00(+0.00%) |
Aug 26, 2024 | 14.10 | 14.14 | 14.09 | 14.11 | 531,426 | +0.02(+0.14%) |
Aug 23, 2024 | 14.08 | 14.10 | 14.05 | 14.09 | 598,552 | +0.01(+0.07%) |
Aug 22, 2024 | 14.10 | 14.10 | 14.07 | 14.08 | 408,726 | +0.00(+0.00%) |
Aug 21, 2024 | 14.08 | 14.09 | 14.05 | 14.08 | 277,038 | +0.00(+0.00%) |
Aug 20, 2024 | 14.07 | 14.08 | 14.03 | 14.08 | 414,225 | +0.02(+0.14%) |
Aug 19, 2024 | 14.06 | 14.08 | 14.05 | 14.06 | 469,686 | +0.00(+0.00%) |
Aug 16, 2024 | 13.98 | 14.08 | 13.97 | 14.06 | 491,504 | +0.00(+0.00%) |
Aug 15, 2024 | 14.10 | 14.13 | 13.99 | 14.06 | 606,420 | +0.02(+0.14%) |
Aug 14, 2024 | 14.06 | 14.08 | 13.99 | 14.04 | 477,270 | -0.02(-0.14%) |
Aug 13, 2024 | 14.10 | 14.12 | 14.04 | 14.06 | 714,364 | -0.03(-0.21%) |
Aug 12, 2024 | 14.13 | 14.13 | 14.04 | 14.09 | 498,981 | +0.01(+0.06%) |
Aug 09, 2024 | 14.07 | 14.13 | 14.06 | 14.08 | 550,629 | -0.01(-0.07%) |
Aug 08, 2024 | 14.08 | 14.19 | 14.05 | 14.09 | 962,847 | +0.02(+0.14%) |
Aug 07, 2024 | 14.15 | 14.15 | 14.00 | 14.07 | 800,893 | +0.04(+0.28%) |
Aug 06, 2024 | 14.02 | 14.09 | 13.93 | 14.03 | 1,180,285 | +0.11(+0.78%) |
Aug 05, 2024 | 13.74 | 14.05 | 13.37 | 13.93 | 1,897,790 | -0.21(-1.46%) |
Aug 02, 2024 | 14.11 | 14.13 | 14.06 | 14.13 | 674,054 | +0.02(+0.14%) |