Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 15.68 | 15.70 | 15.64 | 15.64 | 3,241 | -0.10(-0.63%) |
Oct 17, 2024 | 15.73 | 15.75 | 15.70 | 15.74 | 7,718 | +0.00(+0.00%) |
Oct 16, 2024 | 15.74 | 15.76 | 15.72 | 15.74 | 2,420 | -0.04(-0.23%) |
Oct 15, 2024 | 15.59 | 15.79 | 15.59 | 15.78 | 5,920 | +0.27(+1.74%) |
Oct 14, 2024 | 15.61 | 15.61 | 15.51 | 15.51 | 8,179 | -0.04(-0.29%) |
Oct 11, 2024 | 15.63 | 15.63 | 15.55 | 15.55 | 1,521 | -0.08(-0.48%) |
Oct 10, 2024 | 15.70 | 15.71 | 15.63 | 15.63 | 5,627 | +0.03(+0.16%) |
Oct 09, 2024 | 15.71 | 15.71 | 15.60 | 15.61 | 4,509 | -0.01(-0.07%) |
Oct 08, 2024 | 15.63 | 15.66 | 15.61 | 15.62 | 4,432 | +0.03(+0.17%) |
Oct 07, 2024 | 15.55 | 15.63 | 15.54 | 15.59 | 9,104 | +0.10(+0.65%) |
Oct 04, 2024 | 15.57 | 15.58 | 15.49 | 15.49 | 8,944 | -0.09(-0.58%) |
Oct 03, 2024 | 15.59 | 15.61 | 15.56 | 15.58 | 6,670 | +0.14(+0.91%) |
Oct 02, 2024 | 15.48 | 15.48 | 15.41 | 15.44 | 2,879 | +0.04(+0.26%) |
Oct 01, 2024 | 15.25 | 15.46 | 15.25 | 15.40 | 9,705 | +0.12(+0.79%) |
Sep 30, 2024 | 15.23 | 15.36 | 15.23 | 15.28 | 11,226 | +0.07(+0.46%) |
Sep 27, 2024 | 15.14 | 15.23 | 15.12 | 15.21 | 28,317 | +0.09(+0.59%) |
Sep 26, 2024 | 15.18 | 15.20 | 15.10 | 15.12 | 17,128 | -0.33(-2.12%) |
Sep 25, 2024 | 15.34 | 15.46 | 15.34 | 15.45 | 41,499 | +0.09(+0.61%) |
Sep 24, 2024 | 15.41 | 15.42 | 15.36 | 15.36 | 7,178 | -0.10(-0.64%) |
Sep 23, 2024 | 15.48 | 15.48 | 15.44 | 15.45 | 1,340 | -0.05(-0.32%) |
Sep 20, 2024 | 15.46 | 15.52 | 15.46 | 15.50 | 10,341 | +0.17(+1.10%) |
Sep 19, 2024 | 15.45 | 15.45 | 15.33 | 15.34 | 48,088 | -0.31(-1.98%) |
Sep 18, 2024 | 15.63 | 15.66 | 15.49 | 15.65 | 2,246 | +0.04(+0.26%) |
Sep 17, 2024 | 15.54 | 15.63 | 15.51 | 15.61 | 176,008 | +0.07(+0.47%) |
Sep 16, 2024 | 15.57 | 15.59 | 15.53 | 15.53 | 3,365 | -0.10(-0.63%) |
Sep 13, 2024 | 15.62 | 15.65 | 15.57 | 15.63 | 69,093 | -0.02(-0.13%) |
Sep 12, 2024 | 15.78 | 15.78 | 15.65 | 15.65 | 4,800 | -0.14(-0.87%) |
Sep 11, 2024 | 15.89 | 16.03 | 15.78 | 15.79 | 118,263 | -0.07(-0.47%) |
Sep 10, 2024 | 15.89 | 15.99 | 15.86 | 15.86 | 212,703 | +0.07(+0.47%) |
Sep 09, 2024 | 15.84 | 15.84 | 15.73 | 15.79 | 7,566 | -0.17(-1.04%) |
Sep 06, 2024 | 15.70 | 15.96 | 15.70 | 15.95 | 55,891 | +0.31(+1.95%) |
Sep 05, 2024 | 15.63 | 15.70 | 15.61 | 15.65 | 11,451 | +0.02(+0.12%) |
Sep 04, 2024 | 15.64 | 15.67 | 15.57 | 15.63 | 20,432 | +0.06(+0.41%) |
Sep 03, 2024 | 15.40 | 15.60 | 15.40 | 15.57 | 33,598 | +0.28(+1.82%) |
Aug 30, 2024 | 15.29 | 15.38 | 15.27 | 15.29 | 3,955 | -0.04(-0.25%) |
Aug 29, 2024 | 15.32 | 15.36 | 15.25 | 15.33 | 59,620 | -0.06(-0.39%) |
Aug 28, 2024 | 15.33 | 15.44 | 15.31 | 15.39 | 4,775 | +0.07(+0.45%) |
Aug 27, 2024 | 15.35 | 15.37 | 15.31 | 15.32 | 4,425 | -0.08(-0.51%) |
Aug 26, 2024 | 15.35 | 15.40 | 15.35 | 15.39 | 3,843 | +0.07(+0.44%) |
Aug 23, 2024 | 15.34 | 15.41 | 15.31 | 15.33 | 14,383 | -0.28(-1.79%) |
Aug 22, 2024 | 15.43 | 15.61 | 15.43 | 15.61 | 5,166 | +0.11(+0.72%) |
Aug 21, 2024 | 15.57 | 15.57 | 15.49 | 15.49 | 2,431 | -0.16(-0.99%) |
Aug 20, 2024 | 15.60 | 15.66 | 15.60 | 15.65 | 2,622 | +0.06(+0.41%) |
Aug 19, 2024 | 15.67 | 15.73 | 15.57 | 15.59 | 51,258 | -0.20(-1.27%) |
Aug 16, 2024 | 15.82 | 15.85 | 15.77 | 15.79 | 1,124,658 | -0.08(-0.50%) |
Aug 15, 2024 | 15.90 | 15.91 | 15.85 | 15.87 | 17,457 | -0.19(-1.18%) |
Aug 14, 2024 | 16.13 | 16.13 | 16.06 | 16.06 | 183,445 | -0.06(-0.36%) |
Aug 13, 2024 | 16.29 | 16.29 | 16.11 | 16.11 | 72,422 | -0.28(-1.68%) |
Aug 12, 2024 | 16.39 | 16.39 | 16.36 | 16.39 | 2,609 | +0.05(+0.33%) |
Aug 09, 2024 | 16.45 | 16.50 | 16.34 | 16.34 | 24,463 | -0.08(-0.48%) |
Aug 08, 2024 | 16.48 | 16.55 | 16.41 | 16.41 | 6,322 | -0.27(-1.64%) |
Aug 07, 2024 | 16.43 | 16.71 | 16.43 | 16.69 | 48,675 | -0.06(-0.35%) |
Aug 06, 2024 | 16.96 | 16.96 | 16.68 | 16.75 | 1,069,165 | -0.06(-0.35%) |
Aug 05, 2024 | 17.09 | 17.09 | 16.73 | 16.81 | 152,210 | +0.36(+2.20%) |
Aug 02, 2024 | 16.42 | 16.55 | 16.37 | 16.44 | 121,043 | +0.27(+1.69%) |