Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 14.70 | 14.76 | 14.66 | 14.74 | 8,662 | +0.10(+0.68%) |
Sep 25, 2024 | 14.70 | 14.70 | 14.64 | 14.64 | 4,423 | -0.07(-0.51%) |
Sep 24, 2024 | 14.69 | 14.71 | 14.64 | 14.71 | 31,499 | +0.10(+0.65%) |
Sep 23, 2024 | 14.60 | 14.63 | 14.59 | 14.62 | 2,342 | +0.00(+0.02%) |
Sep 20, 2024 | 14.61 | 14.62 | 14.61 | 14.62 | 489 | -0.09(-0.61%) |
Sep 19, 2024 | 14.66 | 14.71 | 14.59 | 14.71 | 5,682 | +0.25(+1.76%) |
Sep 18, 2024 | 14.50 | 14.50 | 14.45 | 14.45 | 8,983 | -0.04(-0.26%) |
Sep 17, 2024 | 14.55 | 14.58 | 14.48 | 14.49 | 7,784 | -0.11(-0.72%) |
Sep 16, 2024 | 14.56 | 14.60 | 14.53 | 14.60 | 12,570 | +0.10(+0.71%) |
Sep 13, 2024 | 14.50 | 14.52 | 14.48 | 14.49 | 9,497 | +0.05(+0.35%) |
Sep 12, 2024 | 14.36 | 14.45 | 14.33 | 14.44 | 8,292 | +0.09(+0.63%) |
Sep 11, 2024 | 14.20 | 14.35 | 14.20 | 14.35 | 4,853 | +0.07(+0.50%) |
Sep 10, 2024 | 14.21 | 14.28 | 14.17 | 14.28 | 8,519 | +0.04(+0.29%) |
Sep 09, 2024 | 14.19 | 14.26 | 14.19 | 14.24 | 18,278 | +0.15(+1.05%) |
Sep 06, 2024 | 14.33 | 14.39 | 14.09 | 14.09 | 14,780 | -0.20(-1.38%) |
Sep 05, 2024 | 14.30 | 14.33 | 14.26 | 14.29 | 7,401 | -0.06(-0.44%) |
Sep 04, 2024 | 14.33 | 14.41 | 14.32 | 14.35 | 9,870 | -0.04(-0.27%) |
Sep 03, 2024 | 14.53 | 14.53 | 14.38 | 14.39 | 7,209 | -0.24(-1.62%) |
Aug 30, 2024 | 14.60 | 14.63 | 14.51 | 14.63 | 4,914 | +0.04(+0.31%) |
Aug 29, 2024 | 14.56 | 14.66 | 14.55 | 14.59 | 2,847 | +0.02(+0.14%) |
Aug 28, 2024 | 14.58 | 14.61 | 14.54 | 14.56 | 7,402 | -0.04(-0.25%) |
Aug 27, 2024 | 14.56 | 14.62 | 14.56 | 14.60 | 12,396 | +0.04(+0.25%) |
Aug 26, 2024 | 14.60 | 14.60 | 14.56 | 14.56 | 2,908 | -0.05(-0.33%) |
Aug 23, 2024 | 14.58 | 14.61 | 14.52 | 14.61 | 2,876 | +0.25(+1.75%) |
Aug 22, 2024 | 14.46 | 14.46 | 14.35 | 14.36 | 3,588 | -0.12(-0.79%) |
Aug 21, 2024 | 14.44 | 14.49 | 14.44 | 14.47 | 7,472 | +0.08(+0.55%) |
Aug 20, 2024 | 14.38 | 14.40 | 14.38 | 14.40 | 1,884 | -0.04(-0.27%) |
Aug 19, 2024 | 14.43 | 14.45 | 14.43 | 14.44 | 2,958 | +0.10(+0.73%) |
Aug 16, 2024 | 14.28 | 14.34 | 14.28 | 14.33 | 5,041 | +0.07(+0.49%) |
Aug 15, 2024 | 14.20 | 14.27 | 14.20 | 14.26 | 4,976 | +0.10(+0.69%) |
Aug 14, 2024 | 14.11 | 14.17 | 14.11 | 14.16 | 19,643 | +0.05(+0.33%) |
Aug 13, 2024 | 14.00 | 14.11 | 14.00 | 14.11 | 7,233 | +0.17(+1.25%) |
Aug 12, 2024 | 13.94 | 13.98 | 13.91 | 13.94 | 10,137 | -0.03(-0.19%) |
Aug 09, 2024 | 13.91 | 13.97 | 13.91 | 13.97 | 12,063 | +0.10(+0.69%) |
Aug 08, 2024 | 13.76 | 13.89 | 13.76 | 13.87 | 9,208 | +0.23(+1.69%) |
Aug 07, 2024 | 13.82 | 13.86 | 13.64 | 13.64 | 8,482 | -0.01(-0.08%) |
Aug 06, 2024 | 13.55 | 13.75 | 13.50 | 13.65 | 4,827 | +0.05(+0.37%) |
Aug 05, 2024 | 13.47 | 13.64 | 13.46 | 13.60 | 7,903 | -0.36(-2.60%) |
Aug 02, 2024 | 14.00 | 14.00 | 13.89 | 13.96 | 4,691 | -0.16(-1.11%) |
Aug 01, 2024 | 14.29 | 14.29 | 14.10 | 14.12 | 15,630 | -0.21(-1.50%) |
Jul 31, 2024 | 14.31 | 14.39 | 14.30 | 14.33 | 7,973 | +0.12(+0.88%) |
Jul 30, 2024 | 14.27 | 14.27 | 14.14 | 14.21 | 13,402 | -0.03(-0.24%) |
Jul 29, 2024 | 14.21 | 14.26 | 14.18 | 14.24 | 28,921 | -0.01(-0.07%) |
Jul 26, 2024 | 14.25 | 14.30 | 14.24 | 14.25 | 6,921 | +0.09(+0.66%) |
Jul 25, 2024 | 14.21 | 14.29 | 14.14 | 14.16 | 11,469 | -0.07(-0.49%) |
Jul 24, 2024 | 14.31 | 14.36 | 14.23 | 14.23 | 18,461 | -0.16(-1.13%) |
Jul 23, 2024 | 14.40 | 14.41 | 14.39 | 14.39 | 516 | -0.03(-0.20%) |
Jul 22, 2024 | 14.39 | 14.44 | 14.39 | 14.42 | 7,597 | +0.05(+0.33%) |
Jul 19, 2024 | 14.43 | 14.45 | 14.37 | 14.37 | 9,855 | -0.12(-0.81%) |
Jul 18, 2024 | 14.61 | 14.64 | 14.46 | 14.49 | 7,797 | -0.14(-0.92%) |
Jul 17, 2024 | 14.64 | 14.65 | 14.62 | 14.62 | 10,308 | -0.13(-0.85%) |
Jul 16, 2024 | 14.67 | 14.75 | 14.67 | 14.75 | 7,836 | +0.11(+0.79%) |
Jul 15, 2024 | 14.72 | 14.72 | 14.61 | 14.63 | 30,059 | -0.08(-0.51%) |
Jul 12, 2024 | 14.79 | 14.79 | 14.71 | 14.71 | 12,250 | +0.06(+0.41%) |
Jul 11, 2024 | 14.70 | 14.71 | 14.65 | 14.65 | 16,405 | +0.00(+0.01%) |
Jul 10, 2024 | 14.56 | 14.65 | 14.55 | 14.65 | 14,624 | +0.18(+1.24%) |
Jul 09, 2024 | 14.51 | 14.52 | 14.45 | 14.47 | 17,778 | -0.05(-0.34%) |
Jul 08, 2024 | 14.55 | 14.55 | 14.51 | 14.52 | 4,818 | +0.01(+0.07%) |
Jul 05, 2024 | 14.50 | 14.51 | 14.44 | 14.51 | 3,359 | +0.09(+0.64%) |
Jul 03, 2024 | 14.38 | 14.42 | 14.38 | 14.42 | 2,916 | +0.09(+0.64%) |
Jul 02, 2024 | 14.25 | 14.34 | 14.25 | 14.33 | 3,868 | +0.02(+0.15%) |