Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 14.12 | 14.16 | 14.03 | 14.04 | 56,647 | -0.08(-0.57%) |
Sep 25, 2024 | 14.15 | 14.18 | 14.03 | 14.12 | 52,229 | +0.01(+0.07%) |
Sep 24, 2024 | 14.17 | 14.18 | 14.02 | 14.11 | 62,184 | -0.02(-0.14%) |
Sep 23, 2024 | 14.29 | 14.37 | 14.09 | 14.13 | 107,645 | -0.26(-1.81%) |
Sep 20, 2024 | 14.31 | 14.46 | 14.31 | 14.39 | 48,054 | +0.08(+0.56%) |
Sep 19, 2024 | 14.32 | 14.36 | 14.22 | 14.31 | 37,991 | +0.05(+0.35%) |
Sep 18, 2024 | 14.27 | 14.29 | 14.17 | 14.26 | 39,615 | +0.03(+0.21%) |
Sep 17, 2024 | 14.21 | 14.32 | 14.17 | 14.23 | 72,694 | +0.05(+0.35%) |
Sep 16, 2024 | 14.21 | 14.31 | 14.17 | 14.18 | 51,977 | -0.03(-0.21%) |
Sep 13, 2024 | 14.30 | 14.34 | 14.19 | 14.21 | 79,591 | -0.04(-0.28%) |
Sep 12, 2024 | 14.35 | 14.38 | 14.25 | 14.25 | 31,428 | -0.04(-0.28%) |
Sep 11, 2024 | 14.28 | 14.33 | 14.20 | 14.29 | 50,857 | +0.01(+0.07%) |
Sep 10, 2024 | 14.31 | 14.35 | 14.24 | 14.28 | 22,227 | +0.00(+0.00%) |
Sep 09, 2024 | 14.21 | 14.30 | 14.21 | 14.28 | 35,044 | +0.08(+0.56%) |
Sep 06, 2024 | 14.22 | 14.28 | 14.17 | 14.20 | 45,577 | -0.03(-0.21%) |
Sep 05, 2024 | 14.23 | 14.32 | 14.19 | 14.23 | 54,891 | -0.03(-0.21%) |
Sep 04, 2024 | 14.28 | 14.43 | 14.22 | 14.26 | 30,900 | -0.08(-0.56%) |
Sep 03, 2024 | 14.26 | 14.39 | 14.25 | 14.34 | 30,323 | +0.06(+0.42%) |
Aug 30, 2024 | 14.30 | 14.42 | 14.28 | 14.28 | 55,830 | -0.01(-0.07%) |
Aug 29, 2024 | 14.17 | 14.32 | 14.12 | 14.29 | 56,793 | +0.12(+0.85%) |
Aug 28, 2024 | 14.37 | 14.37 | 14.11 | 14.17 | 70,505 | -0.15(-1.05%) |
Aug 27, 2024 | 14.39 | 14.42 | 14.29 | 14.32 | 40,755 | -0.01(-0.07%) |
Aug 26, 2024 | 14.41 | 14.47 | 14.31 | 14.33 | 85,085 | +0.01(+0.07%) |
Aug 23, 2024 | 14.27 | 14.34 | 14.27 | 14.32 | 13,872 | +0.05(+0.38%) |
Aug 22, 2024 | 14.26 | 14.36 | 14.22 | 14.27 | 24,725 | +0.06(+0.42%) |
Aug 21, 2024 | 14.10 | 14.29 | 14.10 | 14.21 | 33,347 | +0.05(+0.35%) |
Aug 20, 2024 | 14.16 | 14.26 | 14.10 | 14.16 | 17,250 | +0.00(+0.00%) |
Aug 19, 2024 | 14.12 | 14.27 | 14.08 | 14.16 | 36,394 | +0.03(+0.21%) |
Aug 16, 2024 | 14.05 | 14.15 | 14.05 | 14.13 | 38,173 | +0.08(+0.57%) |
Aug 15, 2024 | 13.99 | 14.11 | 13.99 | 14.05 | 19,093 | +0.06(+0.43%) |
Aug 14, 2024 | 13.96 | 14.06 | 13.92 | 13.99 | 24,181 | +0.00(+0.00%) |
Aug 13, 2024 | 13.98 | 14.07 | 13.93 | 13.99 | 16,897 | +0.02(+0.14%) |
Aug 12, 2024 | 14.05 | 14.08 | 13.88 | 13.97 | 42,092 | +0.00(+0.00%) |
Aug 09, 2024 | 13.83 | 14.04 | 13.83 | 13.97 | 39,882 | +0.10(+0.72%) |
Aug 08, 2024 | 13.81 | 13.93 | 13.79 | 13.87 | 45,965 | +0.09(+0.65%) |
Aug 07, 2024 | 13.78 | 13.92 | 13.75 | 13.78 | 31,274 | +0.07(+0.51%) |
Aug 06, 2024 | 13.73 | 13.80 | 13.65 | 13.71 | 86,157 | -0.02(-0.14%) |
Aug 05, 2024 | 13.81 | 13.88 | 13.69 | 13.73 | 71,014 | -0.30(-2.12%) |
Aug 02, 2024 | 14.14 | 14.25 | 13.94 | 14.03 | 78,594 | -0.18(-1.26%) |
Aug 01, 2024 | 14.25 | 14.34 | 14.20 | 14.21 | 53,306 | +0.03(+0.21%) |
Jul 31, 2024 | 14.28 | 14.28 | 14.18 | 14.18 | 55,147 | +0.02(+0.14%) |
Jul 30, 2024 | 14.12 | 14.29 | 14.12 | 14.16 | 54,887 | +0.04(+0.28%) |
Jul 29, 2024 | 13.98 | 14.19 | 13.87 | 14.12 | 104,447 | +0.19(+1.35%) |
Jul 26, 2024 | 13.95 | 13.99 | 13.86 | 13.93 | 33,570 | +0.03(+0.21%) |
Jul 25, 2024 | 13.84 | 13.90 | 13.81 | 13.90 | 56,858 | +0.06(+0.43%) |
Jul 24, 2024 | 13.80 | 13.86 | 13.74 | 13.84 | 55,530 | +0.04(+0.32%) |
Jul 23, 2024 | 13.77 | 13.84 | 13.75 | 13.80 | 117,695 | -0.03(-0.21%) |
Jul 22, 2024 | 13.76 | 13.85 | 13.67 | 13.83 | 20,837 | +0.07(+0.50%) |
Jul 19, 2024 | 13.83 | 13.89 | 13.74 | 13.76 | 39,444 | -0.11(-0.78%) |
Jul 18, 2024 | 13.88 | 13.94 | 13.83 | 13.86 | 19,030 | -0.01(-0.07%) |
Jul 17, 2024 | 13.91 | 13.99 | 13.85 | 13.87 | 34,166 | -0.01(-0.07%) |
Jul 16, 2024 | 13.97 | 14.08 | 13.87 | 13.88 | 53,671 | -0.11(-0.77%) |
Jul 15, 2024 | 13.99 | 14.06 | 13.87 | 13.99 | 38,631 | -0.01(-0.07%) |
Jul 12, 2024 | 14.00 | 14.06 | 13.95 | 14.00 | 26,520 | -0.01(-0.07%) |
Jul 11, 2024 | 14.07 | 14.07 | 13.98 | 14.01 | 36,301 | -0.04(-0.28%) |
Jul 10, 2024 | 14.17 | 14.17 | 13.98 | 14.05 | 56,381 | -0.04(-0.28%) |
Jul 09, 2024 | 14.07 | 14.12 | 14.00 | 14.09 | 47,941 | +0.07(+0.49%) |
Jul 08, 2024 | 14.03 | 14.03 | 13.97 | 14.02 | 55,591 | +0.11(+0.77%) |
Jul 05, 2024 | 13.96 | 14.01 | 13.88 | 13.92 | 13,164 | -0.07(-0.48%) |
Jul 03, 2024 | 13.97 | 14.00 | 13.96 | 13.98 | 4,658 | +0.01(+0.07%) |
Jul 02, 2024 | 13.89 | 13.97 | 13.88 | 13.97 | 54,596 | +0.06(+0.42%) |