Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2024 | 16.74 | 16.80 | 16.62 | 16.80 | 124,757 | +0.01(+0.06%) |
Sep 27, 2024 | 16.95 | 16.95 | 16.75 | 16.79 | 178,276 | -0.15(-0.89%) |
Sep 26, 2024 | 16.96 | 17.00 | 16.88 | 16.94 | 268,459 | +0.03(+0.18%) |
Sep 25, 2024 | 16.94 | 16.99 | 16.87 | 16.91 | 120,867 | -0.04(-0.24%) |
Sep 24, 2024 | 16.80 | 16.99 | 16.76 | 16.95 | 147,564 | +0.11(+0.65%) |
Sep 23, 2024 | 16.99 | 16.99 | 16.70 | 16.84 | 174,103 | -0.12(-0.71%) |
Sep 20, 2024 | 16.75 | 17.00 | 16.71 | 16.96 | 429,499 | +0.14(+0.83%) |
Sep 19, 2024 | 16.74 | 16.89 | 16.73 | 16.82 | 182,998 | +0.08(+0.48%) |
Sep 18, 2024 | 16.80 | 16.92 | 16.71 | 16.74 | 139,119 | -0.07(-0.42%) |
Sep 17, 2024 | 16.89 | 16.99 | 16.75 | 16.81 | 199,226 | -0.10(-0.59%) |
Sep 16, 2024 | 17.01 | 17.12 | 16.86 | 16.91 | 202,206 | -0.17(-1.00%) |
Sep 13, 2024 | 16.76 | 17.10 | 16.74 | 17.08 | 330,048 | +0.24(+1.43%) |
Sep 12, 2024 | 16.80 | 16.98 | 16.77 | 16.84 | 230,926 | +0.12(+0.72%) |
Sep 11, 2024 | 16.59 | 16.73 | 16.49 | 16.72 | 236,376 | +0.06(+0.36%) |
Sep 10, 2024 | 16.46 | 16.66 | 16.26 | 16.66 | 204,130 | +0.25(+1.52%) |
Sep 09, 2024 | 16.20 | 16.53 | 16.17 | 16.41 | 292,120 | +0.25(+1.55%) |
Sep 06, 2024 | 16.14 | 16.23 | 15.95 | 16.16 | 193,990 | +0.03(+0.19%) |
Sep 05, 2024 | 16.00 | 16.23 | 15.99 | 16.13 | 246,621 | +0.13(+0.81%) |
Sep 04, 2024 | 15.61 | 16.11 | 15.61 | 16.00 | 323,960 | +0.30(+1.91%) |
Sep 03, 2024 | 15.50 | 15.78 | 15.47 | 15.70 | 335,354 | +0.18(+1.16%) |
Aug 30, 2024 | 15.52 | 0 | +0.07(+0.45%) | |||
Aug 29, 2024 | 15.25 | 15.57 | 15.23 | 15.45 | 387,970 | +0.23(+1.51%) |
Aug 28, 2024 | 15.24 | 15.27 | 15.07 | 15.22 | 242,339 | +0.01(+0.07%) |
Aug 27, 2024 | 15.23 | 15.29 | 15.17 | 15.21 | 165,990 | -0.08(-0.52%) |
Aug 26, 2024 | 15.27 | 15.38 | 15.12 | 15.29 | 162,496 | +0.04(+0.26%) |
Aug 23, 2024 | 15.16 | 15.30 | 15.11 | 15.25 | 231,337 | +0.18(+1.19%) |
Aug 22, 2024 | 15.17 | 15.18 | 15.04 | 15.07 | 117,609 | -0.06(-0.40%) |
Aug 21, 2024 | 15.08 | 15.18 | 15.07 | 15.13 | 104,608 | +0.10(+0.67%) |
Aug 20, 2024 | 15.21 | 15.23 | 15.03 | 15.03 | 172,071 | -0.18(-1.18%) |
Aug 19, 2024 | 15.25 | 15.26 | 15.15 | 15.21 | 191,420 | -0.04(-0.26%) |
Aug 16, 2024 | 15.17 | 15.25 | 15.15 | 15.25 | 306,015 | +0.03(+0.20%) |
Aug 15, 2024 | 15.20 | 15.28 | 15.12 | 15.22 | 305,550 | +0.12(+0.79%) |
Aug 14, 2024 | 15.02 | 15.20 | 14.89 | 15.10 | 483,333 | +0.08(+0.53%) |
Aug 13, 2024 | 14.90 | 15.10 | 14.82 | 15.02 | 1,069,556 | -0.51(-3.28%) |
Aug 12, 2024 | 15.86 | 15.91 | 15.40 | 15.53 | 189,490 | -0.24(-1.52%) |
Aug 09, 2024 | 15.61 | 15.86 | 15.61 | 15.77 | 153,068 | -0.01(-0.06%) |
Aug 08, 2024 | 15.49 | 15.78 | 15.39 | 15.78 | 195,693 | +0.38(+2.47%) |
Aug 07, 2024 | 15.51 | 15.66 | 15.26 | 15.40 | 164,460 | -0.08(-0.52%) |
Aug 06, 2024 | 15.48 | 15.54 | 15.25 | 15.48 | 209,326 | -0.19(-1.21%) |
Aug 02, 2024 | 15.67 | 0 | +0.12(+0.77%) |