Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 15.05 | 15.08 | 14.98 | 15.05 | 56,073 | -0.04(-0.27%) |
Sep 19, 2024 | 15.18 | 15.21 | 15.09 | 15.09 | 41,683 | -0.02(-0.13%) |
Sep 18, 2024 | 15.14 | 15.17 | 15.11 | 15.11 | 41,093 | +0.00(+0.00%) |
Sep 17, 2024 | 15.12 | 15.15 | 15.10 | 15.11 | 124,327 | +0.09(+0.60%) |
Sep 16, 2024 | 15.02 | 15.07 | 14.99 | 15.02 | 74,664 | +0.01(+0.07%) |
Sep 13, 2024 | 15.14 | 15.24 | 14.99 | 15.01 | 174,055 | -0.14(-0.92%) |
Sep 12, 2024 | 15.11 | 15.15 | 15.00 | 15.15 | 39,829 | +0.07(+0.46%) |
Sep 11, 2024 | 15.01 | 15.09 | 15.00 | 15.08 | 48,540 | +0.06(+0.40%) |
Sep 10, 2024 | 15.09 | 15.12 | 15.01 | 15.02 | 53,216 | -0.05(-0.33%) |
Sep 09, 2024 | 15.10 | 15.14 | 15.05 | 15.07 | 67,595 | -0.05(-0.33%) |
Sep 06, 2024 | 15.13 | 15.22 | 15.12 | 15.12 | 51,017 | -0.06(-0.40%) |
Sep 05, 2024 | 15.15 | 15.22 | 15.14 | 15.18 | 33,974 | +0.02(+0.13%) |
Sep 04, 2024 | 15.11 | 15.23 | 15.06 | 15.16 | 67,011 | +0.12(+0.80%) |
Sep 03, 2024 | 15.07 | 15.07 | 15.02 | 15.04 | 54,728 | -0.07(-0.46%) |
Aug 30, 2024 | 15.07 | 15.13 | 15.05 | 15.11 | 83,980 | +0.04(+0.27%) |
Aug 29, 2024 | 15.05 | 15.12 | 15.05 | 15.07 | 38,225 | +0.00(+0.00%) |
Aug 28, 2024 | 15.08 | 15.10 | 15.03 | 15.07 | 48,278 | -0.01(-0.07%) |
Aug 27, 2024 | 15.10 | 15.10 | 15.05 | 15.08 | 44,289 | +0.01(+0.07%) |
Aug 26, 2024 | 15.15 | 15.16 | 15.01 | 15.07 | 54,645 | -0.04(-0.26%) |
Aug 23, 2024 | 15.09 | 15.11 | 14.97 | 15.11 | 66,515 | +0.02(+0.13%) |
Aug 22, 2024 | 15.04 | 15.23 | 15.02 | 15.09 | 82,118 | +0.02(+0.11%) |
Aug 21, 2024 | 15.05 | 15.09 | 15.02 | 15.07 | 57,574 | +0.06(+0.39%) |
Aug 20, 2024 | 15.02 | 15.09 | 15.02 | 15.02 | 69,572 | +0.01(+0.07%) |
Aug 19, 2024 | 14.94 | 15.09 | 14.91 | 15.01 | 63,067 | +0.06(+0.39%) |
Aug 16, 2024 | 14.96 | 14.96 | 14.91 | 14.95 | 43,979 | +0.06(+0.39%) |
Aug 15, 2024 | 14.97 | 14.97 | 14.83 | 14.89 | 45,633 | +0.06(+0.40%) |
Aug 14, 2024 | 14.81 | 14.84 | 14.74 | 14.83 | 25,320 | +0.07(+0.46%) |
Aug 13, 2024 | 14.74 | 14.85 | 14.70 | 14.76 | 43,342 | +0.07(+0.47%) |
Aug 12, 2024 | 14.84 | 14.85 | 14.66 | 14.69 | 42,238 | -0.07(-0.46%) |
Aug 09, 2024 | 14.77 | 14.85 | 14.75 | 14.76 | 47,887 | +0.03(+0.20%) |
Aug 08, 2024 | 14.63 | 14.73 | 14.59 | 14.73 | 57,149 | +0.13(+0.87%) |
Aug 07, 2024 | 14.43 | 14.62 | 14.43 | 14.60 | 72,395 | +0.23(+1.57%) |
Aug 06, 2024 | 14.35 | 14.42 | 14.33 | 14.38 | 32,701 | +0.03(+0.20%) |
Aug 05, 2024 | 14.47 | 14.50 | 14.26 | 14.35 | 110,009 | -0.29(-2.01%) |
Aug 02, 2024 | 14.77 | 14.81 | 14.55 | 14.64 | 63,902 | -0.13(-0.86%) |
Aug 01, 2024 | 14.79 | 14.86 | 14.71 | 14.77 | 48,454 | +0.05(+0.33%) |
Jul 31, 2024 | 14.72 | 14.72 | 14.63 | 14.72 | 58,283 | +0.14(+0.94%) |
Jul 30, 2024 | 14.62 | 14.65 | 14.55 | 14.58 | 78,684 | +0.08(+0.54%) |
Jul 29, 2024 | 14.56 | 14.65 | 14.42 | 14.51 | 66,412 | +0.01(+0.07%) |
Jul 26, 2024 | 14.61 | 14.61 | 14.48 | 14.50 | 86,693 | -0.02(-0.14%) |
Jul 25, 2024 | 14.53 | 14.53 | 14.44 | 14.52 | 133,428 | +0.06(+0.41%) |
Jul 24, 2024 | 14.52 | 14.62 | 14.38 | 14.46 | 183,728 | -0.09(-0.61%) |
Jul 23, 2024 | 14.54 | 14.60 | 14.52 | 14.54 | 50,802 | +0.03(+0.21%) |
Jul 22, 2024 | 14.50 | 14.65 | 14.47 | 14.51 | 55,381 | +0.01(+0.10%) |
Jul 19, 2024 | 14.63 | 14.63 | 14.50 | 14.50 | 30,838 | -0.03(-0.20%) |
Jul 18, 2024 | 14.65 | 14.71 | 14.49 | 14.53 | 45,426 | -0.09(-0.63%) |
Jul 17, 2024 | 14.65 | 14.70 | 14.62 | 14.62 | 95,966 | +0.00(+0.03%) |
Jul 16, 2024 | 14.65 | 14.72 | 14.57 | 14.62 | 59,921 | +0.05(+0.33%) |
Jul 15, 2024 | 14.82 | 14.84 | 14.50 | 14.57 | 80,983 | -0.16(-1.06%) |
Jul 12, 2024 | 14.63 | 14.86 | 14.62 | 14.72 | 101,499 | +0.09(+0.60%) |
Jul 11, 2024 | 14.67 | 14.67 | 14.60 | 14.64 | 54,480 | +0.01(+0.06%) |
Jul 10, 2024 | 14.59 | 14.63 | 14.49 | 14.63 | 98,559 | +0.18(+1.21%) |
Jul 09, 2024 | 14.42 | 14.45 | 14.34 | 14.45 | 69,625 | +0.07(+0.47%) |
Jul 08, 2024 | 14.37 | 14.42 | 14.31 | 14.38 | 47,038 | +0.05(+0.34%) |
Jul 05, 2024 | 14.33 | 14.33 | 14.28 | 14.33 | 66,187 | -0.02(-0.14%) |
Jul 03, 2024 | 14.23 | 14.37 | 14.23 | 14.35 | 60,069 | +0.15(+1.03%) |
Jul 02, 2024 | 14.04 | 14.21 | 14.04 | 14.21 | 99,212 | +0.15(+1.04%) |