Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 15.38 | 15.45 | 14.52 | 14.82 | 46,322 | -0.58(-3.77%) |
Oct 17, 2024 | 15.60 | 15.60 | 15.08 | 15.40 | 23,900 | -0.07(-0.45%) |
Oct 16, 2024 | 15.41 | 15.64 | 15.26 | 15.47 | 45,972 | +0.25(+1.64%) |
Oct 15, 2024 | 15.00 | 15.26 | 14.63 | 15.22 | 63,534 | -0.04(-0.26%) |
Oct 14, 2024 | 15.59 | 15.59 | 15.23 | 15.26 | 18,069 | -0.37(-2.37%) |
Oct 11, 2024 | 15.49 | 15.63 | 15.38 | 15.63 | 22,675 | +0.09(+0.58%) |
Oct 10, 2024 | 15.61 | 15.69 | 15.41 | 15.54 | 14,567 | -0.05(-0.32%) |
Oct 09, 2024 | 15.54 | 15.90 | 15.47 | 15.59 | 23,091 | -0.05(-0.32%) |
Oct 08, 2024 | 15.90 | 16.06 | 15.43 | 15.64 | 30,307 | -0.43(-2.68%) |
Oct 07, 2024 | 16.31 | 16.39 | 16.00 | 16.07 | 13,830 | -0.09(-0.56%) |
Oct 04, 2024 | 15.64 | 16.33 | 15.62 | 16.16 | 38,953 | +0.56(+3.59%) |
Oct 03, 2024 | 15.75 | 15.82 | 15.49 | 15.60 | 40,105 | -0.09(-0.57%) |
Oct 02, 2024 | 15.75 | 15.83 | 15.46 | 15.69 | 15,781 | +0.10(+0.64%) |
Oct 01, 2024 | 15.36 | 15.76 | 15.36 | 15.59 | 27,349 | +0.13(+0.84%) |
Sep 30, 2024 | 15.80 | 16.02 | 15.39 | 15.46 | 39,817 | -0.48(-3.01%) |
Sep 27, 2024 | 16.19 | 16.34 | 15.75 | 15.94 | 20,856 | -0.05(-0.31%) |
Sep 26, 2024 | 16.14 | 16.50 | 15.94 | 15.99 | 40,888 | -0.29(-1.78%) |
Sep 25, 2024 | 16.37 | 16.50 | 16.08 | 16.28 | 26,610 | -0.55(-3.27%) |
Sep 24, 2024 | 17.12 | 17.22 | 16.76 | 16.83 | 24,594 | -0.09(-0.53%) |
Sep 23, 2024 | 16.55 | 16.96 | 16.46 | 16.92 | 27,429 | +0.31(+1.87%) |
Sep 20, 2024 | 16.29 | 16.64 | 15.99 | 16.61 | 113,845 | +0.16(+0.97%) |
Sep 19, 2024 | 16.34 | 16.71 | 16.25 | 16.45 | 53,232 | +0.45(+2.81%) |
Sep 18, 2024 | 16.47 | 16.47 | 15.94 | 16.00 | 33,414 | -0.45(-2.74%) |
Sep 17, 2024 | 16.04 | 16.60 | 16.04 | 16.45 | 38,302 | +0.56(+3.52%) |
Sep 16, 2024 | 15.84 | 15.97 | 15.75 | 15.89 | 21,945 | +0.12(+0.76%) |
Sep 13, 2024 | 15.49 | 15.83 | 15.48 | 15.77 | 34,640 | +0.51(+3.34%) |
Sep 12, 2024 | 15.19 | 15.58 | 15.00 | 15.26 | 37,314 | +0.06(+0.39%) |
Sep 11, 2024 | 15.30 | 15.41 | 14.63 | 15.20 | 57,467 | -0.01(-0.07%) |
Sep 10, 2024 | 15.40 | 15.40 | 14.94 | 15.21 | 61,723 | -0.26(-1.68%) |
Sep 09, 2024 | 15.96 | 16.16 | 15.45 | 15.47 | 38,520 | -0.53(-3.31%) |
Sep 06, 2024 | 16.40 | 16.41 | 15.90 | 16.00 | 29,093 | -0.41(-2.50%) |
Sep 05, 2024 | 16.81 | 16.81 | 16.26 | 16.41 | 45,294 | -0.29(-1.74%) |
Sep 04, 2024 | 16.72 | 17.07 | 16.67 | 16.70 | 64,772 | -0.11(-0.65%) |
Sep 03, 2024 | 17.28 | 17.28 | 16.37 | 16.81 | 83,128 | -0.54(-3.11%) |
Aug 30, 2024 | 17.90 | 17.90 | 17.13 | 17.35 | 65,580 | -0.59(-3.29%) |
Aug 29, 2024 | 17.80 | 18.14 | 17.80 | 17.94 | 68,647 | +0.24(+1.36%) |
Aug 28, 2024 | 17.78 | 17.90 | 17.55 | 17.70 | 87,169 | -0.30(-1.67%) |
Aug 27, 2024 | 18.68 | 18.68 | 17.89 | 18.00 | 39,586 | -0.75(-4.00%) |
Aug 26, 2024 | 18.20 | 18.76 | 18.20 | 18.75 | 86,290 | +0.84(+4.69%) |
Aug 23, 2024 | 17.01 | 18.00 | 17.01 | 17.91 | 77,950 | +0.95(+5.60%) |
Aug 22, 2024 | 16.66 | 17.02 | 16.59 | 16.96 | 62,922 | +0.26(+1.56%) |
Aug 21, 2024 | 17.09 | 17.09 | 16.68 | 16.70 | 53,242 | -0.22(-1.30%) |
Aug 20, 2024 | 16.72 | 17.09 | 16.62 | 16.92 | 83,618 | +0.39(+2.36%) |
Aug 19, 2024 | 16.07 | 16.97 | 15.55 | 16.53 | 347,395 | +0.46(+2.86%) |
Aug 16, 2024 | 15.98 | 16.68 | 15.98 | 16.07 | 132,294 | +0.01(+0.06%) |
Aug 15, 2024 | 15.76 | 16.29 | 15.74 | 16.06 | 65,445 | +0.62(+4.02%) |
Aug 14, 2024 | 15.62 | 15.62 | 14.84 | 15.44 | 73,226 | -0.25(-1.59%) |
Aug 13, 2024 | 15.92 | 15.92 | 15.60 | 15.69 | 33,331 | -0.32(-2.00%) |
Aug 12, 2024 | 16.26 | 16.28 | 15.76 | 16.01 | 59,860 | +0.22(+1.39%) |
Aug 09, 2024 | 16.00 | 16.00 | 15.72 | 15.79 | 63,237 | -0.28(-1.74%) |
Aug 08, 2024 | 15.83 | 16.09 | 15.68 | 16.07 | 59,041 | +0.48(+3.08%) |
Aug 07, 2024 | 16.30 | 16.30 | 15.23 | 15.59 | 44,532 | -0.43(-2.68%) |
Aug 06, 2024 | 15.93 | 16.16 | 15.74 | 16.02 | 69,623 | +0.07(+0.44%) |
Aug 05, 2024 | 16.16 | 16.32 | 15.82 | 15.95 | 83,031 | -0.62(-3.74%) |
Aug 02, 2024 | 16.51 | 17.69 | 16.44 | 16.57 | 67,163 | -0.76(-4.39%) |