Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 14.91 | 14.93 | 14.90 | 14.91 | 3,440,367 | -0.01(-0.07%) |
Sep 30, 2024 | 14.92 | 14.93 | 14.91 | 14.92 | 993,413 | +0.01(+0.07%) |
Sep 27, 2024 | 14.91 | 14.94 | 14.91 | 14.91 | 2,246,970 | +0.00(+0.00%) |
Sep 26, 2024 | 14.92 | 14.94 | 14.91 | 14.91 | 1,656,559 | -0.01(-0.07%) |
Sep 25, 2024 | 14.92 | 14.94 | 14.91 | 14.92 | 2,335,365 | +0.01(+0.07%) |
Sep 24, 2024 | 14.91 | 14.94 | 14.91 | 14.91 | 1,593,708 | +0.01(+0.07%) |
Sep 23, 2024 | 14.95 | 14.96 | 14.90 | 14.90 | 2,458,139 | -0.03(-0.20%) |
Sep 20, 2024 | 14.96 | 14.96 | 14.89 | 14.93 | 10,828,908 | -0.01(-0.07%) |
Sep 19, 2024 | 14.90 | 14.94 | 14.90 | 14.94 | 1,897,571 | +0.03(+0.20%) |
Sep 18, 2024 | 14.87 | 14.93 | 14.87 | 14.91 | 2,302,249 | +0.00(+0.00%) |
Sep 17, 2024 | 14.92 | 14.94 | 14.91 | 14.91 | 2,233,407 | -0.01(-0.07%) |
Sep 16, 2024 | 14.92 | 14.96 | 14.92 | 14.92 | 1,731,072 | -0.02(-0.13%) |
Sep 13, 2024 | 14.92 | 14.94 | 14.90 | 14.94 | 2,180,858 | +0.03(+0.20%) |
Sep 12, 2024 | 14.90 | 14.93 | 14.89 | 14.91 | 1,637,237 | +0.04(+0.27%) |
Sep 11, 2024 | 14.93 | 14.95 | 14.87 | 14.87 | 1,436,378 | -0.07(-0.47%) |
Sep 10, 2024 | 14.92 | 14.96 | 14.90 | 14.94 | 1,522,498 | +0.00(+0.00%) |
Sep 09, 2024 | 14.91 | 14.94 | 14.89 | 14.94 | 2,102,280 | +0.02(+0.13%) |
Sep 06, 2024 | 14.91 | 14.95 | 14.89 | 14.92 | 972,813 | +0.01(+0.07%) |
Sep 05, 2024 | 15.01 | 15.01 | 14.85 | 14.91 | 2,204,008 | -0.09(-0.60%) |
Sep 04, 2024 | 15.01 | 15.02 | 14.97 | 15.00 | 3,514,585 | -0.01(-0.07%) |
Sep 03, 2024 | 14.97 | 15.03 | 14.97 | 15.01 | 5,967,533 | +0.03(+0.20%) |
Aug 30, 2024 | 15.05 | 15.05 | 14.94 | 14.98 | 1,257,989 | -0.17(-1.12%) |
Aug 29, 2024 | 15.17 | 15.18 | 15.12 | 15.15 | 1,206,183 | -0.02(-0.13%) |
Aug 28, 2024 | 15.15 | 15.20 | 15.14 | 15.17 | 2,083,731 | +0.00(+0.00%) |
Aug 27, 2024 | 15.15 | 15.17 | 15.14 | 15.17 | 2,391,160 | +0.00(+0.00%) |
Aug 26, 2024 | 15.15 | 15.17 | 15.13 | 15.17 | 2,588,275 | +0.03(+0.20%) |
Aug 23, 2024 | 15.15 | 15.18 | 15.09 | 15.14 | 4,111,114 | -0.01(-0.07%) |
Aug 22, 2024 | 15.10 | 15.17 | 15.07 | 15.15 | 9,379,746 | +0.02(+0.13%) |
Aug 21, 2024 | 15.21 | 15.53 | 15.05 | 15.13 | 12,059,143 | +1.14(+8.15%) |
Aug 20, 2024 | 13.77 | 13.99 | 13.68 | 13.99 | 1,098,306 | +0.14(+1.01%) |
Aug 19, 2024 | 13.93 | 14.05 | 13.80 | 13.85 | 762,558 | -0.10(-0.72%) |
Aug 16, 2024 | 13.71 | 14.07 | 13.68 | 13.95 | 1,228,997 | +0.22(+1.60%) |
Aug 15, 2024 | 13.57 | 13.88 | 13.57 | 13.73 | 1,176,454 | +0.09(+0.66%) |
Aug 14, 2024 | 13.51 | 13.66 | 13.47 | 13.64 | 747,293 | +0.24(+1.79%) |
Aug 13, 2024 | 13.39 | 13.55 | 13.27 | 13.40 | 1,431,489 | +0.05(+0.37%) |
Aug 12, 2024 | 13.20 | 13.38 | 13.11 | 13.35 | 846,030 | +0.16(+1.21%) |
Aug 09, 2024 | 13.19 | 13.28 | 13.04 | 13.19 | 736,767 | -0.06(-0.45%) |
Aug 08, 2024 | 13.02 | 13.38 | 12.97 | 13.25 | 1,056,787 | +0.28(+2.16%) |
Aug 07, 2024 | 13.09 | 13.31 | 12.95 | 12.97 | 987,324 | +0.01(+0.08%) |
Aug 06, 2024 | 13.08 | 13.16 | 12.90 | 12.96 | 1,655,090 | -0.17(-1.29%) |
Aug 05, 2024 | 12.90 | 13.13 | 12.81 | 13.13 | 1,330,642 | -0.27(-2.01%) |
Aug 02, 2024 | 13.30 | 13.55 | 13.11 | 13.40 | 1,255,843 | +0.10(+0.75%) |