Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 15.40 | 15.50 | 15.34 | 15.37 | 35,820 | +0.11(+0.72%) |
Sep 26, 2024 | 15.29 | 15.33 | 15.24 | 15.26 | 35,819 | +0.09(+0.59%) |
Sep 25, 2024 | 15.40 | 15.40 | 15.16 | 15.17 | 65,924 | -0.21(-1.37%) |
Sep 24, 2024 | 15.40 | 15.42 | 15.37 | 15.38 | 36,568 | +0.05(+0.33%) |
Sep 23, 2024 | 15.42 | 15.42 | 15.31 | 15.33 | 12,727 | -0.10(-0.65%) |
Sep 20, 2024 | 15.61 | 15.61 | 15.41 | 15.43 | 39,737 | -0.18(-1.15%) |
Sep 19, 2024 | 15.72 | 15.72 | 15.56 | 15.61 | 33,848 | +0.14(+0.90%) |
Sep 18, 2024 | 15.45 | 15.72 | 15.42 | 15.47 | 44,254 | +0.02(+0.13%) |
Sep 17, 2024 | 15.49 | 15.58 | 15.43 | 15.45 | 47,632 | +0.06(+0.39%) |
Sep 16, 2024 | 15.30 | 15.39 | 15.26 | 15.39 | 36,297 | +0.10(+0.65%) |
Sep 13, 2024 | 15.06 | 15.29 | 15.06 | 15.29 | 37,857 | +0.35(+2.34%) |
Sep 12, 2024 | 14.88 | 14.99 | 14.77 | 14.94 | 45,335 | +0.10(+0.67%) |
Sep 11, 2024 | 14.92 | 14.92 | 14.62 | 14.84 | 36,670 | -0.09(-0.60%) |
Sep 10, 2024 | 14.94 | 14.94 | 14.83 | 14.93 | 21,981 | +0.03(+0.20%) |
Sep 09, 2024 | 15.08 | 15.08 | 14.86 | 14.90 | 67,267 | -0.18(-1.19%) |
Sep 06, 2024 | 15.29 | 15.30 | 15.05 | 15.08 | 58,905 | -0.16(-1.05%) |
Sep 05, 2024 | 15.37 | 15.38 | 15.19 | 15.24 | 45,392 | -0.06(-0.39%) |
Sep 04, 2024 | 15.39 | 15.47 | 15.27 | 15.30 | 42,778 | -0.10(-0.65%) |
Sep 03, 2024 | 15.60 | 15.61 | 15.36 | 15.40 | 73,037 | -0.22(-1.41%) |
Aug 30, 2024 | 15.60 | 15.63 | 15.48 | 15.62 | 34,748 | +0.07(+0.45%) |
Aug 29, 2024 | 15.57 | 15.62 | 15.45 | 15.55 | 30,939 | +0.04(+0.26%) |
Aug 28, 2024 | 15.55 | 15.57 | 15.45 | 15.51 | 40,205 | -0.06(-0.39%) |
Aug 27, 2024 | 15.52 | 15.58 | 15.51 | 15.57 | 29,924 | -0.04(-0.26%) |
Aug 26, 2024 | 15.66 | 15.73 | 15.60 | 15.61 | 50,659 | +0.05(+0.32%) |
Aug 23, 2024 | 15.35 | 15.62 | 15.30 | 15.56 | 50,227 | +0.31(+2.03%) |
Aug 22, 2024 | 15.39 | 15.44 | 15.21 | 15.25 | 89,138 | -0.11(-0.72%) |
Aug 21, 2024 | 15.32 | 15.36 | 15.23 | 15.36 | 36,472 | +0.15(+1.02%) |
Aug 20, 2024 | 15.39 | 15.39 | 15.17 | 15.21 | 83,029 | -0.15(-1.01%) |
Aug 19, 2024 | 15.35 | 15.36 | 15.27 | 15.36 | 76,516 | +0.11(+0.75%) |
Aug 16, 2024 | 15.19 | 15.28 | 15.17 | 15.25 | 58,664 | +0.07(+0.46%) |
Aug 15, 2024 | 15.18 | 15.28 | 15.07 | 15.18 | 74,062 | +0.23(+1.53%) |
Aug 14, 2024 | 15.04 | 15.04 | 14.89 | 14.95 | 87,532 | +0.00(+0.00%) |
Aug 13, 2024 | 14.93 | 14.96 | 14.76 | 14.95 | 79,284 | +0.16(+1.11%) |
Aug 12, 2024 | 15.02 | 15.02 | 14.72 | 14.78 | 37,954 | -0.18(-1.23%) |
Aug 09, 2024 | 15.04 | 15.04 | 14.86 | 14.97 | 26,481 | -0.04(-0.27%) |
Aug 08, 2024 | 14.98 | 15.03 | 14.89 | 15.01 | 35,810 | +0.17(+1.14%) |
Aug 07, 2024 | 15.06 | 15.09 | 14.82 | 14.84 | 21,016 | -0.01(-0.07%) |
Aug 06, 2024 | 14.83 | 15.01 | 14.69 | 14.85 | 40,851 | +0.10(+0.67%) |
Aug 05, 2024 | 14.66 | 14.84 | 14.48 | 14.75 | 73,067 | -0.52(-3.39%) |
Aug 02, 2024 | 15.21 | 15.32 | 15.14 | 15.27 | 36,694 | -0.30(-1.92%) |
Aug 01, 2024 | 15.82 | 15.96 | 15.44 | 15.56 | 39,027 | -0.21(-1.32%) |
Jul 31, 2024 | 15.84 | 16.04 | 15.74 | 15.77 | 28,960 | -0.04(-0.25%) |
Jul 30, 2024 | 15.76 | 15.84 | 15.65 | 15.81 | 16,713 | +0.12(+0.76%) |
Jul 29, 2024 | 15.76 | 15.79 | 15.62 | 15.69 | 31,109 | -0.03(-0.19%) |
Jul 26, 2024 | 15.63 | 15.73 | 15.51 | 15.72 | 39,654 | +0.26(+1.67%) |
Jul 25, 2024 | 15.31 | 15.61 | 15.29 | 15.46 | 38,455 | +0.20(+1.30%) |
Jul 24, 2024 | 15.44 | 15.53 | 15.26 | 15.27 | 25,697 | -0.22(-1.44%) |
Jul 23, 2024 | 15.33 | 15.56 | 15.33 | 15.49 | 26,794 | +0.11(+0.72%) |
Jul 22, 2024 | 15.26 | 15.39 | 15.10 | 15.38 | 24,193 | +0.15(+0.97%) |
Jul 19, 2024 | 15.33 | 15.33 | 15.18 | 15.23 | 26,598 | -0.09(-0.60%) |
Jul 18, 2024 | 15.47 | 15.64 | 15.26 | 15.32 | 43,640 | -0.22(-1.38%) |
Jul 17, 2024 | 15.25 | 15.67 | 15.25 | 15.54 | 33,224 | +0.15(+0.96%) |
Jul 16, 2024 | 15.03 | 15.39 | 15.03 | 15.39 | 35,005 | +0.45(+2.98%) |
Jul 15, 2024 | 14.84 | 15.04 | 14.84 | 14.94 | 46,848 | +0.13(+0.87%) |
Jul 12, 2024 | 14.79 | 14.89 | 14.78 | 14.82 | 39,812 | +0.13(+0.88%) |
Jul 11, 2024 | 14.30 | 14.69 | 14.30 | 14.69 | 36,548 | +0.48(+3.41%) |
Jul 10, 2024 | 14.04 | 14.20 | 14.04 | 14.20 | 25,104 | +0.17(+1.20%) |
Jul 09, 2024 | 14.10 | 14.10 | 14.00 | 14.03 | 49,586 | -0.09(-0.63%) |
Jul 08, 2024 | 14.09 | 14.17 | 14.09 | 14.12 | 48,647 | +0.09(+0.63%) |
Jul 05, 2024 | 14.15 | 14.15 | 13.99 | 14.03 | 23,734 | -0.12(-0.84%) |
Jul 03, 2024 | 14.13 | 14.23 | 14.12 | 14.15 | 18,800 | +0.05(+0.35%) |
Jul 02, 2024 | 14.03 | 14.12 | 14.03 | 14.10 | 15,120 | +0.09(+0.64%) |