Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 15.60 | 15.71 | 15.45 | 15.63 | 647,353 | +0.16(+1.03%) |
Sep 26, 2024 | 15.64 | 15.67 | 15.45 | 15.47 | 695,265 | -0.09(-0.58%) |
Sep 25, 2024 | 15.78 | 15.79 | 15.55 | 15.56 | 678,366 | -0.19(-1.21%) |
Sep 24, 2024 | 15.82 | 15.99 | 15.75 | 15.75 | 655,633 | -0.10(-0.63%) |
Sep 23, 2024 | 15.80 | 15.97 | 15.74 | 15.85 | 1,232,456 | +0.13(+0.83%) |
Sep 20, 2024 | 15.63 | 15.87 | 15.63 | 15.72 | 2,949,203 | -0.24(-1.50%) |
Sep 19, 2024 | 15.95 | 15.97 | 15.66 | 15.96 | 1,447,805 | +0.24(+1.53%) |
Sep 18, 2024 | 15.79 | 15.99 | 15.69 | 15.72 | 1,248,121 | -0.10(-0.63%) |
Sep 17, 2024 | 15.95 | 16.00 | 15.77 | 15.82 | 887,851 | -0.11(-0.69%) |
Sep 16, 2024 | 16.00 | 16.20 | 15.85 | 15.93 | 788,551 | -0.04(-0.25%) |
Sep 13, 2024 | 15.81 | 15.98 | 15.71 | 15.97 | 1,023,428 | +0.30(+1.91%) |
Sep 12, 2024 | 15.22 | 15.80 | 15.19 | 15.67 | 1,304,328 | +0.51(+3.36%) |
Sep 11, 2024 | 14.89 | 15.19 | 14.72 | 15.16 | 888,859 | +0.17(+1.13%) |
Sep 10, 2024 | 14.99 | 15.01 | 14.80 | 14.99 | 660,404 | +0.00(+0.00%) |
Sep 09, 2024 | 15.04 | 15.04 | 14.70 | 14.99 | 1,158,142 | -0.12(-0.79%) |
Sep 06, 2024 | 15.21 | 15.21 | 15.00 | 15.11 | 592,147 | -0.07(-0.46%) |
Sep 05, 2024 | 15.22 | 15.41 | 15.11 | 15.18 | 943,594 | +0.05(+0.33%) |
Sep 04, 2024 | 15.07 | 15.32 | 14.95 | 15.13 | 1,373,457 | +0.10(+0.67%) |
Sep 03, 2024 | 15.18 | 15.19 | 14.99 | 15.03 | 1,650,272 | -0.26(-1.70%) |
Aug 30, 2024 | 15.52 | 15.57 | 15.23 | 15.29 | 1,467,352 | -0.22(-1.42%) |
Aug 29, 2024 | 15.72 | 15.75 | 15.38 | 15.51 | 646,668 | -0.14(-0.89%) |
Aug 28, 2024 | 15.67 | 15.74 | 15.59 | 15.65 | 528,283 | -0.06(-0.38%) |
Aug 27, 2024 | 15.71 | 15.75 | 15.65 | 15.71 | 548,227 | +0.01(+0.06%) |
Aug 26, 2024 | 15.54 | 15.72 | 15.52 | 15.70 | 505,650 | +0.19(+1.23%) |
Aug 23, 2024 | 15.27 | 15.57 | 15.27 | 15.51 | 611,328 | +0.29(+1.91%) |
Aug 22, 2024 | 15.06 | 15.37 | 15.04 | 15.22 | 371,301 | +0.12(+0.79%) |
Aug 21, 2024 | 15.07 | 15.16 | 14.99 | 15.10 | 596,789 | +0.05(+0.33%) |
Aug 20, 2024 | 15.19 | 15.29 | 15.02 | 15.05 | 959,666 | -0.11(-0.73%) |
Aug 19, 2024 | 15.27 | 15.35 | 15.13 | 15.16 | 650,681 | -0.04(-0.26%) |
Aug 16, 2024 | 15.29 | 15.48 | 15.17 | 15.20 | 970,017 | -0.03(-0.20%) |
Aug 15, 2024 | 15.24 | 15.26 | 15.14 | 15.23 | 887,199 | +0.09(+0.59%) |
Aug 14, 2024 | 15.16 | 15.26 | 15.13 | 15.14 | 458,724 | -0.05(-0.33%) |
Aug 13, 2024 | 15.22 | 15.29 | 15.04 | 15.19 | 1,120,562 | +0.03(+0.20%) |
Aug 12, 2024 | 15.20 | 15.26 | 15.03 | 15.16 | 789,230 | -0.09(-0.59%) |
Aug 09, 2024 | 15.14 | 15.26 | 15.10 | 15.25 | 598,897 | +0.12(+0.79%) |
Aug 08, 2024 | 15.07 | 15.28 | 15.04 | 15.13 | 774,122 | +0.03(+0.20%) |
Aug 07, 2024 | 15.20 | 15.27 | 14.98 | 15.10 | 779,621 | -0.03(-0.20%) |
Aug 06, 2024 | 14.90 | 15.33 | 14.90 | 15.13 | 1,212,406 | +0.09(+0.60%) |
Aug 05, 2024 | 15.00 | 15.29 | 14.75 | 15.04 | 1,652,063 | -0.20(-1.31%) |
Aug 02, 2024 | 15.01 | 15.31 | 14.98 | 15.24 | 2,861,855 | +0.11(+0.73%) |
Aug 01, 2024 | 15.14 | 15.27 | 14.95 | 15.13 | 1,687,917 | +0.18(+1.20%) |
Jul 31, 2024 | 15.57 | 15.73 | 14.86 | 14.95 | 5,765,420 | -0.79(-5.02%) |
Jul 30, 2024 | 13.09 | 15.75 | 12.98 | 15.74 | 13,342,266 | +2.70(+20.71%) |
Jul 29, 2024 | 12.88 | 13.06 | 12.79 | 13.04 | 696,297 | +0.24(+1.87%) |
Jul 26, 2024 | 12.77 | 12.88 | 12.60 | 12.80 | 1,251,852 | +0.18(+1.43%) |
Jul 25, 2024 | 13.00 | 13.09 | 12.60 | 12.62 | 1,818,495 | -0.26(-2.02%) |
Jul 24, 2024 | 13.19 | 13.42 | 12.88 | 12.88 | 1,728,835 | -0.60(-4.45%) |
Jul 23, 2024 | 13.67 | 13.67 | 13.40 | 13.48 | 959,336 | -0.16(-1.17%) |
Jul 22, 2024 | 13.38 | 13.67 | 13.36 | 13.64 | 983,594 | +0.29(+2.17%) |
Jul 19, 2024 | 13.51 | 13.51 | 13.30 | 13.35 | 759,800 | -0.13(-0.96%) |
Jul 18, 2024 | 13.37 | 13.73 | 13.36 | 13.48 | 1,371,619 | +0.01(+0.07%) |
Jul 17, 2024 | 13.30 | 13.61 | 13.30 | 13.47 | 1,540,068 | +0.14(+1.05%) |
Jul 16, 2024 | 13.25 | 13.38 | 13.19 | 13.33 | 751,172 | +0.17(+1.29%) |
Jul 15, 2024 | 13.06 | 13.18 | 13.02 | 13.16 | 696,053 | +0.15(+1.15%) |
Jul 12, 2024 | 13.03 | 13.17 | 12.97 | 13.01 | 631,102 | +0.09(+0.70%) |
Jul 11, 2024 | 12.72 | 12.98 | 12.65 | 12.92 | 1,028,427 | +0.44(+3.48%) |
Jul 10, 2024 | 12.43 | 12.51 | 12.38 | 12.48 | 554,454 | +0.10(+0.85%) |
Jul 09, 2024 | 12.40 | 12.43 | 12.28 | 12.38 | 664,912 | -0.05(-0.40%) |
Jul 08, 2024 | 12.45 | 12.52 | 12.37 | 12.43 | 574,158 | -0.01(-0.08%) |
Jul 05, 2024 | 12.44 | 12.54 | 12.36 | 12.44 | 504,428 | +0.01(+0.08%) |
Jul 03, 2024 | 12.56 | 12.56 | 12.34 | 12.43 | 413,858 | -0.07(-0.56%) |
Jul 02, 2024 | 12.32 | 12.54 | 12.28 | 12.50 | 717,199 | +0.21(+1.71%) |