Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 15.32 | 15.56 | 15.06 | 15.50 | 23,743 | +0.23(+1.51%) |
Sep 26, 2024 | 15.40 | 15.50 | 15.23 | 15.27 | 12,452 | -0.12(-0.78%) |
Sep 25, 2024 | 15.30 | 15.40 | 15.22 | 15.39 | 9,871 | +0.16(+1.05%) |
Sep 24, 2024 | 15.30 | 15.35 | 15.22 | 15.23 | 5,797 | +0.07(+0.46%) |
Sep 23, 2024 | 14.77 | 15.33 | 14.77 | 15.16 | 7,441 | +0.31(+2.09%) |
Sep 20, 2024 | 15.07 | 15.27 | 14.30 | 14.85 | 137,899 | -0.49(-3.19%) |
Sep 19, 2024 | 15.35 | 15.44 | 15.26 | 15.34 | 9,794 | +0.19(+1.25%) |
Sep 18, 2024 | 15.13 | 15.28 | 15.05 | 15.15 | 279,977 | -0.04(-0.26%) |
Sep 17, 2024 | 15.15 | 15.20 | 15.15 | 15.19 | 11,092 | +0.04(+0.26%) |
Sep 16, 2024 | 15.19 | 15.21 | 15.10 | 15.15 | 17,278 | -0.30(-1.94%) |
Sep 13, 2024 | 15.45 | 15.52 | 15.27 | 15.45 | 10,222 | +0.10(+0.65%) |
Sep 12, 2024 | 15.00 | 15.35 | 14.86 | 15.35 | 10,305 | +0.29(+1.93%) |
Sep 11, 2024 | 15.25 | 15.25 | 15.06 | 15.06 | 14,690 | -0.10(-0.66%) |
Sep 10, 2024 | 15.39 | 15.47 | 15.10 | 15.16 | 5,055 | +0.05(+0.33%) |
Sep 09, 2024 | 15.21 | 15.49 | 15.10 | 15.11 | 15,135 | -0.09(-0.59%) |
Sep 06, 2024 | 15.10 | 15.28 | 15.00 | 15.20 | 19,673 | -0.16(-1.04%) |
Sep 05, 2024 | 15.75 | 15.75 | 15.22 | 15.36 | 13,472 | +0.32(+2.13%) |
Sep 04, 2024 | 15.11 | 15.11 | 15.02 | 15.04 | 8,784 | -0.04(-0.27%) |
Sep 03, 2024 | 15.50 | 15.75 | 15.08 | 15.08 | 14,775 | -0.46(-2.96%) |
Aug 30, 2024 | 15.24 | 15.54 | 15.23 | 15.54 | 4,391 | +0.22(+1.44%) |
Aug 29, 2024 | 15.05 | 15.38 | 15.05 | 15.32 | 148,047 | +0.36(+2.41%) |
Aug 28, 2024 | 14.96 | 14.99 | 14.91 | 14.96 | 7,696 | +0.00(+0.00%) |
Aug 27, 2024 | 15.10 | 15.20 | 14.80 | 14.96 | 10,259 | -0.14(-0.93%) |
Aug 26, 2024 | 15.45 | 15.48 | 15.00 | 15.10 | 13,830 | -0.35(-2.27%) |
Aug 23, 2024 | 15.35 | 15.50 | 15.27 | 15.45 | 14,004 | +0.33(+2.18%) |
Aug 22, 2024 | 15.68 | 15.68 | 15.12 | 15.12 | 6,354 | -0.56(-3.57%) |
Aug 21, 2024 | 15.70 | 16.24 | 15.61 | 15.68 | 47,805 | +0.24(+1.55%) |
Aug 20, 2024 | 14.89 | 15.48 | 14.88 | 15.44 | 25,327 | +0.57(+3.83%) |
Aug 19, 2024 | 13.98 | 14.87 | 13.98 | 14.87 | 37,997 | +0.87(+6.21%) |
Aug 16, 2024 | 13.76 | 14.26 | 13.76 | 14.00 | 15,827 | +0.25(+1.82%) |
Aug 15, 2024 | 13.78 | 13.96 | 13.62 | 13.75 | 21,742 | +0.08(+0.59%) |
Aug 14, 2024 | 13.67 | 13.75 | 13.47 | 13.67 | 13,826 | -0.11(-0.80%) |
Aug 13, 2024 | 13.54 | 13.78 | 13.51 | 13.78 | 17,508 | +0.13(+0.95%) |
Aug 12, 2024 | 14.52 | 14.52 | 13.60 | 13.65 | 65,132 | -1.09(-7.39%) |
Aug 09, 2024 | 15.24 | 15.26 | 14.74 | 14.74 | 8,244 | -0.55(-3.60%) |
Aug 08, 2024 | 14.98 | 15.54 | 14.98 | 15.29 | 7,098 | +0.71(+4.87%) |
Aug 07, 2024 | 14.75 | 14.87 | 14.51 | 14.58 | 12,105 | -0.01(-0.07%) |
Aug 06, 2024 | 14.56 | 14.80 | 14.28 | 14.59 | 11,917 | +0.07(+0.48%) |
Aug 05, 2024 | 14.87 | 14.92 | 14.41 | 14.52 | 31,638 | -0.57(-3.78%) |
Aug 02, 2024 | 15.26 | 15.78 | 15.01 | 15.09 | 21,049 | -0.42(-2.71%) |
Aug 01, 2024 | 16.30 | 16.30 | 15.51 | 15.51 | 14,174 | -0.91(-5.54%) |
Jul 31, 2024 | 16.01 | 16.50 | 15.94 | 16.42 | 21,913 | +0.37(+2.31%) |
Jul 30, 2024 | 15.90 | 16.05 | 15.90 | 16.05 | 6,644 | +0.20(+1.26%) |
Jul 29, 2024 | 16.09 | 16.09 | 15.77 | 15.85 | 17,271 | -0.29(-1.80%) |
Jul 26, 2024 | 16.20 | 16.27 | 16.02 | 16.14 | 22,440 | -0.06(-0.37%) |
Jul 25, 2024 | 15.92 | 16.30 | 15.92 | 16.20 | 24,006 | +0.21(+1.31%) |
Jul 24, 2024 | 15.99 | 16.20 | 15.88 | 15.99 | 11,569 | +0.09(+0.57%) |
Jul 23, 2024 | 15.61 | 15.99 | 15.59 | 15.90 | 31,512 | +0.27(+1.73%) |
Jul 22, 2024 | 15.72 | 15.72 | 15.52 | 15.63 | 15,265 | +0.03(+0.19%) |
Jul 19, 2024 | 16.00 | 16.00 | 15.60 | 15.60 | 15,148 | -0.44(-2.74%) |
Jul 18, 2024 | 15.71 | 16.10 | 15.71 | 16.04 | 13,704 | +0.05(+0.31%) |
Jul 17, 2024 | 15.60 | 16.00 | 15.60 | 15.99 | 20,244 | +0.34(+2.17%) |
Jul 16, 2024 | 15.49 | 15.78 | 15.48 | 15.65 | 26,555 | +0.26(+1.69%) |
Jul 15, 2024 | 15.29 | 15.50 | 15.23 | 15.39 | 31,185 | +0.24(+1.58%) |
Jul 12, 2024 | 15.15 | 15.30 | 15.13 | 15.15 | 23,225 | +0.01(+0.07%) |
Jul 11, 2024 | 15.00 | 15.25 | 15.00 | 15.14 | 27,364 | +0.10(+0.66%) |
Jul 10, 2024 | 14.89 | 15.07 | 14.89 | 15.04 | 7,381 | +0.02(+0.13%) |
Jul 09, 2024 | 15.01 | 15.02 | 15.01 | 15.02 | 2,414 | -0.16(-1.05%) |
Jul 08, 2024 | 15.20 | 15.30 | 15.01 | 15.18 | 9,558 | +0.26(+1.74%) |
Jul 05, 2024 | 14.81 | 14.92 | 14.75 | 14.92 | 19,688 | +0.00(+0.00%) |
Jul 03, 2024 | 15.12 | 15.12 | 14.91 | 14.92 | 9,768 | -0.08(-0.53%) |
Jul 02, 2024 | 15.01 | 15.01 | 14.95 | 15.00 | 6,303 | -0.01(-0.07%) |