Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 14.30 | 14.30 | 14.22 | 14.24 | 16,259 | -0.03(-0.21%) |
Sep 24, 2024 | 14.26 | 14.30 | 14.15 | 14.27 | 42,376 | +0.02(+0.14%) |
Sep 23, 2024 | 14.22 | 14.28 | 14.22 | 14.25 | 21,486 | -0.01(-0.07%) |
Sep 20, 2024 | 14.29 | 14.30 | 14.20 | 14.26 | 29,782 | -0.02(-0.14%) |
Sep 19, 2024 | 14.28 | 14.30 | 14.25 | 14.28 | 54,552 | +0.02(+0.14%) |
Sep 18, 2024 | 14.22 | 14.27 | 14.21 | 14.26 | 68,190 | +0.01(+0.07%) |
Sep 17, 2024 | 14.26 | 14.28 | 14.22 | 14.25 | 34,060 | -0.01(-0.07%) |
Sep 16, 2024 | 14.31 | 14.36 | 14.20 | 14.26 | 44,043 | -0.05(-0.35%) |
Sep 13, 2024 | 14.30 | 14.38 | 14.30 | 14.31 | 50,616 | -0.01(-0.07%) |
Sep 12, 2024 | 14.20 | 14.32 | 14.20 | 14.32 | 24,595 | +0.11(+0.77%) |
Sep 11, 2024 | 14.20 | 14.26 | 14.20 | 14.21 | 16,412 | +0.03(+0.21%) |
Sep 10, 2024 | 14.18 | 14.23 | 14.16 | 14.18 | 14,626 | +0.00(+0.00%) |
Sep 09, 2024 | 14.13 | 14.18 | 14.10 | 14.18 | 14,918 | +0.05(+0.35%) |
Sep 06, 2024 | 14.06 | 14.15 | 14.06 | 14.13 | 10,143 | +0.05(+0.36%) |
Sep 05, 2024 | 14.08 | 14.14 | 14.04 | 14.08 | 44,174 | +0.03(+0.21%) |
Sep 04, 2024 | 14.03 | 14.17 | 14.03 | 14.05 | 59,121 | -0.02(-0.14%) |
Sep 03, 2024 | 14.09 | 14.09 | 14.00 | 14.07 | 46,649 | +0.05(+0.36%) |
Aug 30, 2024 | 13.99 | 14.06 | 13.99 | 14.02 | 21,991 | +0.01(+0.07%) |
Aug 29, 2024 | 13.99 | 14.05 | 13.99 | 14.01 | 19,948 | +0.02(+0.14%) |
Aug 28, 2024 | 14.05 | 14.10 | 13.99 | 13.99 | 27,187 | -0.06(-0.43%) |
Aug 27, 2024 | 14.07 | 14.09 | 14.05 | 14.05 | 11,882 | -0.03(-0.21%) |
Aug 26, 2024 | 14.10 | 14.10 | 14.06 | 14.08 | 26,407 | +0.00(+0.00%) |
Aug 23, 2024 | 14.04 | 14.11 | 14.04 | 14.08 | 17,974 | +0.05(+0.35%) |
Aug 22, 2024 | 14.00 | 14.05 | 14.00 | 14.03 | 23,931 | +0.02(+0.14%) |
Aug 21, 2024 | 13.99 | 14.02 | 13.99 | 14.01 | 13,237 | +0.02(+0.14%) |
Aug 20, 2024 | 13.90 | 14.00 | 13.90 | 13.99 | 22,276 | +0.01(+0.07%) |
Aug 19, 2024 | 13.95 | 14.10 | 13.95 | 13.98 | 20,451 | -0.01(-0.07%) |
Aug 16, 2024 | 13.95 | 14.00 | 13.95 | 13.99 | 25,635 | +0.05(+0.36%) |
Aug 15, 2024 | 14.03 | 14.04 | 13.93 | 13.94 | 29,786 | -0.10(-0.69%) |
Aug 14, 2024 | 14.04 | 14.06 | 14.04 | 14.04 | 13,680 | +0.00(+0.00%) |
Aug 13, 2024 | 13.93 | 14.07 | 13.93 | 14.04 | 25,652 | +0.10(+0.72%) |
Aug 12, 2024 | 13.91 | 13.96 | 13.91 | 13.94 | 2,475 | +0.01(+0.04%) |
Aug 09, 2024 | 13.91 | 13.96 | 13.91 | 13.93 | 22,524 | +0.02(+0.18%) |
Aug 08, 2024 | 13.91 | 13.98 | 13.90 | 13.91 | 19,869 | -0.05(-0.36%) |
Aug 07, 2024 | 13.91 | 14.01 | 13.91 | 13.96 | 38,838 | +0.06(+0.43%) |
Aug 06, 2024 | 13.78 | 13.92 | 13.77 | 13.90 | 35,152 | +0.13(+0.94%) |
Aug 05, 2024 | 13.78 | 13.87 | 13.76 | 13.77 | 22,778 | -0.16(-1.15%) |
Aug 02, 2024 | 13.97 | 13.99 | 13.90 | 13.93 | 19,948 | -0.02(-0.14%) |
Aug 01, 2024 | 14.04 | 14.04 | 13.88 | 13.95 | 35,861 | +0.15(+1.08%) |
Jul 31, 2024 | 13.81 | 13.87 | 13.80 | 13.80 | 21,603 | -0.01(-0.05%) |
Jul 30, 2024 | 13.75 | 13.82 | 13.74 | 13.80 | 51,906 | +0.07(+0.48%) |
Jul 29, 2024 | 13.75 | 13.81 | 13.73 | 13.74 | 21,694 | -0.04(-0.29%) |
Jul 26, 2024 | 13.72 | 13.85 | 13.72 | 13.78 | 39,693 | +0.06(+0.44%) |
Jul 25, 2024 | 13.68 | 14.07 | 13.65 | 13.72 | 82,755 | +0.06(+0.44%) |
Jul 24, 2024 | 13.67 | 13.69 | 13.66 | 13.66 | 16,459 | -0.04(-0.29%) |
Jul 23, 2024 | 13.63 | 13.71 | 13.63 | 13.70 | 6,951 | +0.06(+0.44%) |
Jul 22, 2024 | 13.67 | 13.71 | 13.63 | 13.64 | 27,128 | -0.01(-0.07%) |
Jul 19, 2024 | 13.67 | 13.71 | 13.64 | 13.65 | 13,379 | -0.05(-0.36%) |
Jul 18, 2024 | 13.71 | 13.72 | 13.68 | 13.70 | 49,891 | -0.03(-0.18%) |
Jul 17, 2024 | 13.73 | 13.74 | 13.71 | 13.72 | 16,631 | -0.03(-0.25%) |
Jul 16, 2024 | 13.77 | 13.80 | 13.71 | 13.76 | 72,143 | +0.00(+0.00%) |
Jul 15, 2024 | 13.82 | 13.90 | 13.75 | 13.76 | 40,675 | -0.06(-0.41%) |
Jul 12, 2024 | 13.78 | 13.84 | 13.71 | 13.81 | 23,560 | +0.06(+0.43%) |
Jul 11, 2024 | 13.73 | 13.79 | 13.73 | 13.76 | 24,690 | +0.09(+0.65%) |
Jul 10, 2024 | 13.67 | 13.72 | 13.67 | 13.67 | 14,973 | +0.00(+0.00%) |
Jul 09, 2024 | 13.60 | 13.68 | 13.60 | 13.67 | 23,966 | +0.04(+0.29%) |
Jul 08, 2024 | 13.64 | 13.65 | 13.57 | 13.63 | 48,918 | -0.02(-0.15%) |
Jul 05, 2024 | 13.67 | 13.69 | 13.64 | 13.65 | 6,249 | +0.01(+0.11%) |
Jul 03, 2024 | 13.62 | 13.66 | 13.62 | 13.63 | 9,121 | +0.02(+0.15%) |
Jul 02, 2024 | 13.67 | 13.72 | 13.58 | 13.61 | 44,731 | -0.00(-0.04%) |