Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 15.70 | 15.70 | 15.53 | 15.61 | 785,787 | -0.05(-0.32%) |
Sep 26, 2024 | 15.64 | 15.70 | 15.64 | 15.66 | 449,347 | +0.04(+0.26%) |
Sep 25, 2024 | 15.65 | 15.68 | 15.60 | 15.62 | 451,167 | -0.05(-0.32%) |
Sep 24, 2024 | 15.63 | 15.68 | 15.60 | 15.67 | 472,750 | +0.03(+0.19%) |
Sep 23, 2024 | 15.61 | 15.65 | 15.58 | 15.64 | 419,220 | +0.01(+0.06%) |
Sep 20, 2024 | 15.54 | 15.65 | 15.54 | 15.63 | 595,121 | +0.03(+0.19%) |
Sep 19, 2024 | 15.60 | 15.60 | 15.52 | 15.60 | 570,404 | +0.17(+1.10%) |
Sep 18, 2024 | 15.36 | 15.59 | 15.36 | 15.43 | 737,070 | +0.02(+0.13%) |
Sep 17, 2024 | 15.26 | 15.45 | 15.25 | 15.41 | 812,526 | +0.15(+0.98%) |
Sep 16, 2024 | 15.31 | 15.33 | 15.25 | 15.26 | 693,539 | -0.05(-0.33%) |
Sep 13, 2024 | 15.28 | 15.35 | 15.21 | 15.31 | 794,035 | -0.16(-1.03%) |
Sep 12, 2024 | 15.58 | 15.58 | 15.47 | 15.47 | 1,028,770 | -0.08(-0.51%) |
Sep 11, 2024 | 15.61 | 15.61 | 15.46 | 15.55 | 839,357 | -0.03(-0.19%) |
Sep 10, 2024 | 15.53 | 15.62 | 15.50 | 15.58 | 780,874 | +0.05(+0.32%) |
Sep 09, 2024 | 15.46 | 15.53 | 15.43 | 15.53 | 472,203 | +0.15(+0.98%) |
Sep 06, 2024 | 15.37 | 15.44 | 15.32 | 15.38 | 610,437 | -0.06(-0.39%) |
Sep 05, 2024 | 15.48 | 15.48 | 15.40 | 15.44 | 376,021 | +0.04(+0.26%) |
Sep 04, 2024 | 15.37 | 15.47 | 15.33 | 15.40 | 606,180 | +0.11(+0.72%) |
Sep 03, 2024 | 15.41 | 15.41 | 15.26 | 15.29 | 688,239 | -0.16(-1.04%) |
Aug 30, 2024 | 15.43 | 15.57 | 15.41 | 15.45 | 660,644 | +0.11(+0.72%) |
Aug 29, 2024 | 15.28 | 15.34 | 15.23 | 15.34 | 541,165 | +0.14(+0.92%) |
Aug 28, 2024 | 15.17 | 15.23 | 15.10 | 15.20 | 396,858 | +0.06(+0.40%) |
Aug 27, 2024 | 15.05 | 15.16 | 15.01 | 15.14 | 494,043 | +0.08(+0.53%) |
Aug 26, 2024 | 15.20 | 15.30 | 14.90 | 15.06 | 1,586,286 | -0.17(-1.12%) |
Aug 23, 2024 | 15.42 | 15.53 | 15.16 | 15.23 | 1,601,250 | -0.17(-1.10%) |
Aug 22, 2024 | 15.45 | 15.48 | 15.34 | 15.40 | 532,869 | -0.04(-0.26%) |
Aug 21, 2024 | 15.32 | 15.47 | 15.31 | 15.44 | 483,708 | +0.15(+0.98%) |
Aug 20, 2024 | 15.37 | 15.44 | 15.15 | 15.29 | 1,806,044 | -0.20(-1.29%) |
Aug 19, 2024 | 15.47 | 15.59 | 15.41 | 15.49 | 1,236,056 | +0.05(+0.32%) |
Aug 16, 2024 | 15.45 | 15.49 | 15.38 | 15.44 | 759,343 | -0.08(-0.52%) |
Aug 15, 2024 | 15.57 | 15.63 | 15.50 | 15.52 | 777,734 | -0.05(-0.31%) |
Aug 14, 2024 | 15.58 | 15.64 | 15.48 | 15.57 | 1,051,899 | +0.00(+0.00%) |
Aug 13, 2024 | 15.50 | 15.57 | 15.41 | 15.57 | 1,296,961 | +0.12(+0.77%) |
Aug 12, 2024 | 15.35 | 15.48 | 15.32 | 15.45 | 869,764 | +0.14(+0.90%) |
Aug 09, 2024 | 15.31 | 15.40 | 15.24 | 15.31 | 842,965 | +0.03(+0.19%) |
Aug 08, 2024 | 15.26 | 15.30 | 15.16 | 15.28 | 853,823 | +0.17(+1.11%) |
Aug 07, 2024 | 15.12 | 15.20 | 15.07 | 15.11 | 739,172 | +0.07(+0.46%) |
Aug 06, 2024 | 14.75 | 15.17 | 14.75 | 15.04 | 1,663,583 | +0.19(+1.26%) |
Aug 05, 2024 | 14.77 | 14.99 | 14.38 | 14.86 | 2,290,198 | -0.24(-1.57%) |
Aug 02, 2024 | 15.10 | 15.17 | 15.05 | 15.09 | 895,551 | -0.15(-0.97%) |
Aug 01, 2024 | 15.30 | 15.31 | 15.12 | 15.24 | 621,201 | -0.02(-0.13%) |
Jul 31, 2024 | 15.16 | 15.30 | 15.13 | 15.26 | 872,490 | +0.16(+1.05%) |
Jul 30, 2024 | 15.12 | 15.12 | 15.00 | 15.10 | 667,646 | +0.03(+0.20%) |
Jul 29, 2024 | 15.14 | 15.17 | 15.03 | 15.07 | 611,567 | -0.05(-0.33%) |
Jul 26, 2024 | 15.11 | 15.14 | 15.05 | 15.12 | 385,195 | +0.06(+0.39%) |
Jul 25, 2024 | 15.05 | 15.15 | 14.97 | 15.06 | 599,497 | +0.05(+0.33%) |
Jul 24, 2024 | 15.09 | 15.12 | 14.97 | 15.01 | 581,797 | -0.13(-0.85%) |
Jul 23, 2024 | 15.19 | 15.22 | 15.11 | 15.14 | 558,642 | -0.02(-0.13%) |
Jul 22, 2024 | 15.03 | 15.18 | 14.99 | 15.16 | 917,079 | +0.18(+1.19%) |
Jul 19, 2024 | 14.97 | 15.01 | 14.96 | 14.98 | 477,383 | +0.01(+0.07%) |
Jul 18, 2024 | 15.00 | 15.01 | 14.94 | 14.97 | 597,851 | +0.00(+0.00%) |
Jul 17, 2024 | 14.95 | 14.97 | 14.85 | 14.97 | 817,165 | +0.04(+0.26%) |
Jul 16, 2024 | 15.10 | 15.10 | 14.94 | 14.94 | 818,362 | -0.11(-0.72%) |
Jul 15, 2024 | 15.02 | 15.15 | 14.95 | 15.04 | 974,328 | +0.03(+0.21%) |
Jul 12, 2024 | 15.06 | 15.06 | 14.96 | 15.01 | 826,856 | -0.02(-0.13%) |
Jul 11, 2024 | 15.09 | 15.09 | 14.99 | 15.03 | 970,047 | +0.02(+0.13%) |
Jul 10, 2024 | 14.92 | 15.01 | 14.90 | 15.01 | 902,826 | +0.13(+0.85%) |
Jul 09, 2024 | 14.86 | 14.93 | 14.83 | 14.89 | 922,530 | +0.03(+0.20%) |
Jul 08, 2024 | 14.82 | 14.90 | 14.75 | 14.86 | 837,345 | +0.06(+0.40%) |
Jul 05, 2024 | 14.75 | 14.80 | 14.71 | 14.80 | 685,481 | +0.07(+0.46%) |
Jul 03, 2024 | 14.63 | 14.74 | 14.60 | 14.73 | 431,012 | +0.10(+0.67%) |
Jul 02, 2024 | 14.65 | 14.72 | 14.55 | 14.63 | 821,244 | +0.04(+0.27%) |