Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 16, 2024 | 15.09 | 15.12 | 15.02 | 15.12 | 13,898 | +0.05(+0.34%) |
Sep 13, 2024 | 15.01 | 15.07 | 15.01 | 15.07 | 10,942 | +0.16(+1.07%) |
Sep 12, 2024 | 14.80 | 14.91 | 14.73 | 14.91 | 17,084 | +0.11(+0.74%) |
Sep 11, 2024 | 14.67 | 14.80 | 14.52 | 14.80 | 53,208 | +0.11(+0.75%) |
Sep 10, 2024 | 14.60 | 14.69 | 14.56 | 14.69 | 30,805 | +0.08(+0.55%) |
Sep 09, 2024 | 14.55 | 14.64 | 14.52 | 14.61 | 23,128 | +0.16(+1.09%) |
Sep 06, 2024 | 14.70 | 14.72 | 14.44 | 14.45 | 22,819 | -0.27(-1.82%) |
Sep 05, 2024 | 14.78 | 14.83 | 14.68 | 14.72 | 44,548 | -0.13(-0.88%) |
Sep 04, 2024 | 14.82 | 14.85 | 14.78 | 14.85 | 66,783 | -0.02(-0.13%) |
Sep 03, 2024 | 15.06 | 15.08 | 14.81 | 14.87 | 14,274 | -0.26(-1.72%) |
Aug 30, 2024 | 15.07 | 15.13 | 14.96 | 15.13 | 31,399 | +0.12(+0.80%) |
Aug 29, 2024 | 15.04 | 15.10 | 14.97 | 15.01 | 9,917 | +0.02(+0.11%) |
Aug 28, 2024 | 14.99 | 15.01 | 14.88 | 14.99 | 25,705 | -0.06(-0.43%) |
Aug 27, 2024 | 14.98 | 15.06 | 14.97 | 15.06 | 2,857 | +0.02(+0.12%) |
Aug 26, 2024 | 15.13 | 15.13 | 15.01 | 15.04 | 15,824 | -0.04(-0.26%) |
Aug 23, 2024 | 15.01 | 15.10 | 14.98 | 15.08 | 27,996 | +0.14(+0.93%) |
Aug 22, 2024 | 15.01 | 15.03 | 14.91 | 14.94 | 47,964 | -0.10(-0.66%) |
Aug 21, 2024 | 14.92 | 15.04 | 14.92 | 15.04 | 31,892 | +0.16(+1.08%) |
Aug 20, 2024 | 14.89 | 14.91 | 14.84 | 14.88 | 22,692 | -0.04(-0.27%) |
Aug 19, 2024 | 14.84 | 14.92 | 14.80 | 14.92 | 19,703 | +0.09(+0.61%) |
Aug 16, 2024 | 14.80 | 14.84 | 14.78 | 14.83 | 24,404 | -0.02(-0.13%) |
Aug 15, 2024 | 14.77 | 14.85 | 14.77 | 14.85 | 25,256 | +0.23(+1.54%) |
Aug 14, 2024 | 14.57 | 14.66 | 14.57 | 14.62 | 19,427 | +0.04(+0.30%) |
Aug 13, 2024 | 14.45 | 14.58 | 14.44 | 14.58 | 24,797 | +0.21(+1.46%) |
Aug 12, 2024 | 14.40 | 14.42 | 14.32 | 14.37 | 16,945 | -0.06(-0.42%) |
Aug 09, 2024 | 14.33 | 14.44 | 14.30 | 14.43 | 63,470 | +0.09(+0.63%) |
Aug 08, 2024 | 14.15 | 14.36 | 14.15 | 14.34 | 32,212 | +0.33(+2.37%) |
Aug 07, 2024 | 14.30 | 14.31 | 14.01 | 14.01 | 15,053 | -0.10(-0.72%) |
Aug 06, 2024 | 14.03 | 14.24 | 13.99 | 14.11 | 24,837 | +0.14(+1.00%) |
Aug 05, 2024 | 13.80 | 14.09 | 13.65 | 13.97 | 69,903 | -0.37(-2.58%) |
Aug 02, 2024 | 14.45 | 14.45 | 14.24 | 14.34 | 79,890 | -0.26(-1.78%) |
Aug 01, 2024 | 14.87 | 14.89 | 14.52 | 14.60 | 34,622 | -0.23(-1.55%) |
Jul 31, 2024 | 14.80 | 14.91 | 14.78 | 14.83 | 14,211 | +0.09(+0.62%) |
Jul 30, 2024 | 14.81 | 14.81 | 14.66 | 14.74 | 17,674 | -0.01(-0.08%) |
Jul 29, 2024 | 14.81 | 14.82 | 14.74 | 14.75 | 74,449 | -0.02(-0.14%) |
Jul 26, 2024 | 14.71 | 14.83 | 14.71 | 14.77 | 112,484 | +0.17(+1.16%) |
Jul 25, 2024 | 14.58 | 14.77 | 14.58 | 14.60 | 20,783 | +0.02(+0.14%) |
Jul 24, 2024 | 14.74 | 14.74 | 14.57 | 14.58 | 44,720 | -0.22(-1.49%) |
Jul 23, 2024 | 14.78 | 14.85 | 14.78 | 14.80 | 22,967 | -0.03(-0.20%) |
Jul 22, 2024 | 14.75 | 14.84 | 14.72 | 14.83 | 35,570 | +0.13(+0.88%) |
Jul 19, 2024 | 14.81 | 14.82 | 14.67 | 14.70 | 24,175 | -0.10(-0.68%) |
Jul 18, 2024 | 14.89 | 14.96 | 14.73 | 14.80 | 85,335 | -0.09(-0.60%) |
Jul 17, 2024 | 14.94 | 14.96 | 14.88 | 14.89 | 45,357 | -0.15(-1.00%) |
Jul 16, 2024 | 14.95 | 15.04 | 14.95 | 15.04 | 92,688 | +0.16(+1.08%) |
Jul 15, 2024 | 14.91 | 14.97 | 14.86 | 14.88 | 184,052 | +0.02(+0.13%) |
Jul 12, 2024 | 14.80 | 14.93 | 14.80 | 14.86 | 34,820 | +0.11(+0.75%) |
Jul 11, 2024 | 14.76 | 14.77 | 14.70 | 14.75 | 72,717 | +0.03(+0.20%) |
Jul 10, 2024 | 14.58 | 14.72 | 14.58 | 14.72 | 15,479 | +0.19(+1.31%) |
Jul 09, 2024 | 14.55 | 14.56 | 14.51 | 14.53 | 14,484 | -0.08(-0.55%) |
Jul 08, 2024 | 14.60 | 14.61 | 14.54 | 14.61 | 44,253 | +0.05(+0.34%) |
Jul 05, 2024 | 14.54 | 14.56 | 14.51 | 14.56 | 34,408 | +0.03(+0.21%) |
Jul 03, 2024 | 14.50 | 14.60 | 14.50 | 14.53 | 73,780 | +0.06(+0.41%) |
Jul 02, 2024 | 14.35 | 14.48 | 14.35 | 14.47 | 15,405 | +0.10(+0.70%) |
|