Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2024 | 15.64 | 15.76 | 15.64 | 15.74 | 5,905 | +0.00(+0.01%) |
Oct 11, 2024 | 15.73 | 15.74 | 15.72 | 15.74 | 7,399 | +0.09(+0.57%) |
Oct 10, 2024 | 15.62 | 15.65 | 15.61 | 15.65 | 8,381 | +0.06(+0.38%) |
Oct 09, 2024 | 15.48 | 15.59 | 15.44 | 15.59 | 146,535 | +0.03(+0.16%) |
Oct 08, 2024 | 15.56 | 15.56 | 15.53 | 15.56 | 8,945 | -0.15(-0.96%) |
Oct 07, 2024 | 15.73 | 15.74 | 15.66 | 15.72 | 5,532 | -0.02(-0.13%) |
Oct 04, 2024 | 15.71 | 15.74 | 15.67 | 15.74 | 15,882 | +0.09(+0.59%) |
Oct 03, 2024 | 15.63 | 15.65 | 15.59 | 15.64 | 6,024 | +0.02(+0.14%) |
Oct 02, 2024 | 15.63 | 15.66 | 15.60 | 15.62 | 12,771 | +0.01(+0.06%) |
Oct 01, 2024 | 15.58 | 15.62 | 15.57 | 15.61 | 94,381 | +0.10(+0.67%) |
Sep 30, 2024 | 15.39 | 15.53 | 15.33 | 15.51 | 54,604 | +0.03(+0.17%) |
Sep 27, 2024 | 15.54 | 15.54 | 15.42 | 15.48 | 10,360 | +0.01(+0.05%) |
Sep 26, 2024 | 15.53 | 15.55 | 15.43 | 15.47 | 7,316 | -0.00(-0.02%) |
Sep 25, 2024 | 15.55 | 15.56 | 15.45 | 15.48 | 4,868 | -0.09(-0.57%) |
Sep 24, 2024 | 15.55 | 15.56 | 15.51 | 15.56 | 8,558 | +0.11(+0.71%) |
Sep 23, 2024 | 15.46 | 15.46 | 15.41 | 15.46 | 2,089 | +0.07(+0.46%) |
Sep 20, 2024 | 15.38 | 15.39 | 15.36 | 15.38 | 6,726 | -0.03(-0.17%) |
Sep 19, 2024 | 15.36 | 15.43 | 15.36 | 15.41 | 2,884 | +0.31(+2.05%) |
Sep 18, 2024 | 15.18 | 15.24 | 15.09 | 15.10 | 7,237 | -0.01(-0.06%) |
Sep 17, 2024 | 15.10 | 15.18 | 14.91 | 15.11 | 13,541 | +0.04(+0.28%) |
Sep 16, 2024 | 15.05 | 15.07 | 14.99 | 15.07 | 6,594 | +0.12(+0.83%) |
Sep 13, 2024 | 14.99 | 15.04 | 14.95 | 14.95 | 7,960 | +0.15(+1.00%) |
Sep 12, 2024 | 14.74 | 14.81 | 14.69 | 14.80 | 122,232 | +0.15(+0.99%) |
Sep 11, 2024 | 14.60 | 14.65 | 14.45 | 14.65 | 9,424 | +0.06(+0.42%) |
Sep 10, 2024 | 14.68 | 14.68 | 14.54 | 14.59 | 23,671 | -0.05(-0.31%) |
Sep 09, 2024 | 14.67 | 14.71 | 14.62 | 14.64 | 143,658 | +0.09(+0.63%) |
Sep 06, 2024 | 14.74 | 14.74 | 14.53 | 14.54 | 10,619 | -0.21(-1.40%) |
Sep 05, 2024 | 14.80 | 14.80 | 14.73 | 14.75 | 102,175 | -0.05(-0.34%) |
Sep 04, 2024 | 14.92 | 14.92 | 14.79 | 14.80 | 15,537 | -0.11(-0.71%) |
Sep 03, 2024 | 15.15 | 15.15 | 14.90 | 14.90 | 3,527 | -0.43(-2.78%) |
Aug 30, 2024 | 15.31 | 15.33 | 15.22 | 15.33 | 5,565 | +0.02(+0.12%) |
Aug 29, 2024 | 15.29 | 15.35 | 15.29 | 15.31 | 5,751 | +0.12(+0.77%) |
Aug 28, 2024 | 15.22 | 15.24 | 15.19 | 15.20 | 3,264 | -0.11(-0.69%) |
Aug 27, 2024 | 15.32 | 15.32 | 15.27 | 15.30 | 16,748 | -0.04(-0.25%) |
Aug 26, 2024 | 15.37 | 15.43 | 15.33 | 15.34 | 6,036 | +0.02(+0.15%) |
Aug 23, 2024 | 15.18 | 15.34 | 15.18 | 15.32 | 5,400 | +0.26(+1.73%) |
Aug 22, 2024 | 15.12 | 15.12 | 15.04 | 15.06 | 2,756 | -0.08(-0.53%) |
Aug 21, 2024 | 15.10 | 15.13 | 15.10 | 15.13 | 4,041 | +0.07(+0.49%) |
Aug 20, 2024 | 15.17 | 15.17 | 15.04 | 15.06 | 8,349 | -0.11(-0.75%) |
Aug 19, 2024 | 15.17 | 15.20 | 15.16 | 15.18 | 2,298 | +0.07(+0.48%) |
Aug 16, 2024 | 15.11 | 15.12 | 15.06 | 15.10 | 13,058 | +0.01(+0.08%) |
Aug 15, 2024 | 15.07 | 15.12 | 15.02 | 15.09 | 8,426 | +0.22(+1.48%) |
Aug 14, 2024 | 14.90 | 14.94 | 14.83 | 14.87 | 16,816 | -0.02(-0.14%) |
Aug 13, 2024 | 14.84 | 14.90 | 14.80 | 14.89 | 27,489 | +0.08(+0.55%) |
Aug 12, 2024 | 14.78 | 14.83 | 14.78 | 14.81 | 10,277 | +0.07(+0.45%) |
Aug 09, 2024 | 14.71 | 14.77 | 14.66 | 14.74 | 5,471 | +0.03(+0.18%) |
Aug 08, 2024 | 14.69 | 14.75 | 14.67 | 14.72 | 29,915 | +0.26(+1.83%) |
Aug 07, 2024 | 14.66 | 14.68 | 14.45 | 14.45 | 53,106 | +0.01(+0.08%) |
Aug 06, 2024 | 14.31 | 14.52 | 14.31 | 14.44 | 2,473 | +0.11(+0.79%) |
Aug 05, 2024 | 14.15 | 14.37 | 14.15 | 14.33 | 9,053 | -0.22(-1.50%) |
Aug 02, 2024 | 14.68 | 14.68 | 14.46 | 14.54 | 55,443 | -0.40(-2.68%) |