Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 15.35 | 15.35 | 14.71 | 15.26 | 13,959 | -0.23(-1.48%) |
Oct 17, 2024 | 15.22 | 15.50 | 15.21 | 15.49 | 9,802 | +0.16(+1.04%) |
Oct 16, 2024 | 15.04 | 15.40 | 15.02 | 15.33 | 20,859 | +0.48(+3.23%) |
Oct 15, 2024 | 15.17 | 15.17 | 14.85 | 14.85 | 12,921 | -0.03(-0.20%) |
Oct 14, 2024 | 14.50 | 14.92 | 14.50 | 14.88 | 10,413 | +0.15(+1.02%) |
Oct 11, 2024 | 14.51 | 14.73 | 14.51 | 14.73 | 6,762 | +0.41(+2.86%) |
Oct 10, 2024 | 14.46 | 14.46 | 14.22 | 14.32 | 19,055 | -0.35(-2.39%) |
Oct 09, 2024 | 14.44 | 14.76 | 14.42 | 14.67 | 16,506 | +0.15(+1.03%) |
Oct 08, 2024 | 14.49 | 14.60 | 14.49 | 14.52 | 5,334 | +0.09(+0.62%) |
Oct 07, 2024 | 14.63 | 14.69 | 14.41 | 14.43 | 6,689 | -0.25(-1.70%) |
Oct 04, 2024 | 14.62 | 14.68 | 14.45 | 14.68 | 7,352 | +0.31(+2.16%) |
Oct 03, 2024 | 14.53 | 14.54 | 14.36 | 14.37 | 9,548 | -0.11(-0.76%) |
Oct 02, 2024 | 14.86 | 14.90 | 14.48 | 14.48 | 5,905 | -0.20(-1.36%) |
Oct 01, 2024 | 14.88 | 14.88 | 14.63 | 14.68 | 10,036 | -0.39(-2.59%) |
Sep 30, 2024 | 15.05 | 15.18 | 15.04 | 15.07 | 8,449 | +0.02(+0.13%) |
Sep 27, 2024 | 14.99 | 15.07 | 14.84 | 15.05 | 15,557 | +0.25(+1.69%) |
Sep 26, 2024 | 15.30 | 15.30 | 14.79 | 14.80 | 22,165 | -0.35(-2.31%) |
Sep 25, 2024 | 15.19 | 15.22 | 15.03 | 15.15 | 7,593 | +0.00(+0.00%) |
Sep 24, 2024 | 15.30 | 15.30 | 15.15 | 15.15 | 10,527 | -0.19(-1.24%) |
Sep 23, 2024 | 15.45 | 15.57 | 15.34 | 15.34 | 9,519 | -0.08(-0.52%) |
Sep 20, 2024 | 15.47 | 15.47 | 15.26 | 15.42 | 108,143 | -0.36(-2.28%) |
Sep 19, 2024 | 15.90 | 15.99 | 15.67 | 15.78 | 20,007 | +0.26(+1.68%) |
Sep 18, 2024 | 15.51 | 16.11 | 15.51 | 15.52 | 19,088 | -0.29(-1.83%) |
Sep 17, 2024 | 16.00 | 16.20 | 15.76 | 15.81 | 25,148 | -0.18(-1.13%) |
Sep 16, 2024 | 15.99 | 15.99 | 15.42 | 15.99 | 19,642 | +0.21(+1.33%) |
Sep 13, 2024 | 15.50 | 15.78 | 15.21 | 15.78 | 22,994 | +0.30(+1.94%) |
Sep 12, 2024 | 15.43 | 15.50 | 15.32 | 15.48 | 14,171 | -0.02(-0.13%) |
Sep 11, 2024 | 15.27 | 15.50 | 15.20 | 15.50 | 15,428 | +0.02(+0.13%) |
Sep 10, 2024 | 15.25 | 15.50 | 15.21 | 15.48 | 18,131 | +0.00(+0.00%) |
Sep 09, 2024 | 15.21 | 15.51 | 15.14 | 15.48 | 17,926 | +0.31(+2.04%) |
Sep 06, 2024 | 15.18 | 15.45 | 14.93 | 15.17 | 32,964 | -0.18(-1.17%) |
Sep 05, 2024 | 15.42 | 15.44 | 15.16 | 15.35 | 14,463 | +0.08(+0.52%) |
Sep 04, 2024 | 15.03 | 15.32 | 14.97 | 15.27 | 7,229 | +0.24(+1.60%) |
Sep 03, 2024 | 15.76 | 15.85 | 15.03 | 15.03 | 19,594 | -0.75(-4.75%) |
Aug 30, 2024 | 15.36 | 15.78 | 15.13 | 15.78 | 25,434 | +0.31(+1.98%) |
Aug 29, 2024 | 15.33 | 15.47 | 15.18 | 15.47 | 21,703 | +0.23(+1.49%) |
Aug 28, 2024 | 15.06 | 15.34 | 15.02 | 15.25 | 13,763 | +0.21(+1.38%) |
Aug 27, 2024 | 15.09 | 15.26 | 14.91 | 15.04 | 20,005 | -0.26(-1.68%) |
Aug 26, 2024 | 15.41 | 15.48 | 15.14 | 15.30 | 14,407 | +0.01(+0.06%) |
Aug 23, 2024 | 14.48 | 15.53 | 14.48 | 15.29 | 39,349 | +0.84(+5.80%) |
Aug 22, 2024 | 14.52 | 14.55 | 14.43 | 14.45 | 5,584 | -0.07(-0.48%) |
Aug 21, 2024 | 14.31 | 14.52 | 14.13 | 14.52 | 7,198 | +0.12(+0.82%) |
Aug 20, 2024 | 14.55 | 14.55 | 14.35 | 14.40 | 11,078 | -0.21(-1.42%) |
Aug 19, 2024 | 14.32 | 14.61 | 14.32 | 14.61 | 10,729 | +0.23(+1.58%) |
Aug 16, 2024 | 14.05 | 14.41 | 14.05 | 14.38 | 9,817 | +0.33(+2.32%) |
Aug 15, 2024 | 14.02 | 14.27 | 13.83 | 14.05 | 22,961 | +0.37(+2.67%) |
Aug 14, 2024 | 13.84 | 13.84 | 13.61 | 13.69 | 11,809 | -0.04(-0.29%) |
Aug 13, 2024 | 13.72 | 13.79 | 13.53 | 13.73 | 8,938 | +0.20(+1.46%) |
Aug 12, 2024 | 13.82 | 13.82 | 13.43 | 13.53 | 15,845 | -0.18(-1.29%) |
Aug 09, 2024 | 13.86 | 13.89 | 13.64 | 13.71 | 11,738 | -0.08(-0.57%) |
Aug 08, 2024 | 13.44 | 13.85 | 13.41 | 13.79 | 35,976 | +0.48(+3.63%) |
Aug 07, 2024 | 13.51 | 13.54 | 13.27 | 13.30 | 16,976 | -0.02(-0.15%) |
Aug 06, 2024 | 13.20 | 13.38 | 13.06 | 13.32 | 22,438 | +0.18(+1.35%) |
Aug 05, 2024 | 13.25 | 13.54 | 13.08 | 13.15 | 45,485 | -0.65(-4.72%) |
Aug 02, 2024 | 13.94 | 14.24 | 13.68 | 13.80 | 27,404 | -0.60(-4.18%) |