Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2024 | 16.56 | 16.58 | 16.39 | 16.51 | 243,503 | -0.05(-0.30%) |
Sep 27, 2024 | 16.85 | 16.93 | 16.53 | 16.56 | 392,190 | -0.26(-1.55%) |
Sep 26, 2024 | 16.75 | 17.04 | 16.65 | 16.82 | 707,236 | +0.32(+1.94%) |
Sep 25, 2024 | 16.69 | 16.69 | 16.47 | 16.50 | 360,917 | -0.10(-0.60%) |
Sep 24, 2024 | 16.64 | 16.75 | 16.54 | 16.60 | 726,428 | -0.08(-0.48%) |
Sep 23, 2024 | 16.68 | 16.77 | 16.49 | 16.68 | 264,527 | +0.06(+0.36%) |
Sep 20, 2024 | 16.74 | 16.85 | 16.41 | 16.62 | 1,416,890 | -0.13(-0.78%) |
Sep 19, 2024 | 16.73 | 16.77 | 16.41 | 16.75 | 344,762 | +0.39(+2.38%) |
Sep 18, 2024 | 16.19 | 16.66 | 16.19 | 16.36 | 315,083 | +0.13(+0.80%) |
Sep 17, 2024 | 16.05 | 16.31 | 16.00 | 16.23 | 363,822 | +0.31(+1.95%) |
Sep 16, 2024 | 15.98 | 16.11 | 15.85 | 15.92 | 218,220 | +0.02(+0.13%) |
Sep 13, 2024 | 15.77 | 16.00 | 15.62 | 15.90 | 274,983 | +0.31(+1.99%) |
Sep 12, 2024 | 15.39 | 15.64 | 15.32 | 15.59 | 394,286 | +0.31(+2.03%) |
Sep 11, 2024 | 15.20 | 15.34 | 15.01 | 15.28 | 423,822 | -0.01(-0.07%) |
Sep 10, 2024 | 15.37 | 15.47 | 15.24 | 15.29 | 347,045 | -0.08(-0.52%) |
Sep 09, 2024 | 15.27 | 15.62 | 15.27 | 15.37 | 322,195 | +0.11(+0.72%) |
Sep 06, 2024 | 15.51 | 15.65 | 15.23 | 15.26 | 227,901 | -0.29(-1.83%) |
Sep 05, 2024 | 15.59 | 15.66 | 15.39 | 15.54 | 218,022 | -0.01(-0.03%) |
Sep 04, 2024 | 15.36 | 15.66 | 15.08 | 15.55 | 332,829 | +0.20(+1.30%) |
Sep 03, 2024 | 15.77 | 15.83 | 15.27 | 15.35 | 384,268 | -0.52(-3.28%) |
Aug 30, 2024 | 15.75 | 15.95 | 15.66 | 15.87 | 488,447 | +0.20(+1.28%) |
Aug 29, 2024 | 15.64 | 15.76 | 15.54 | 15.67 | 295,010 | +0.19(+1.23%) |
Aug 28, 2024 | 15.66 | 15.71 | 15.47 | 15.48 | 375,616 | -0.23(-1.46%) |
Aug 27, 2024 | 15.50 | 15.84 | 15.35 | 15.71 | 356,257 | +0.24(+1.55%) |
Aug 26, 2024 | 15.45 | 15.50 | 15.35 | 15.47 | 342,326 | +0.08(+0.52%) |
Aug 23, 2024 | 15.26 | 15.60 | 15.20 | 15.39 | 430,874 | +0.21(+1.38%) |
Aug 22, 2024 | 15.25 | 15.33 | 15.15 | 15.18 | 419,347 | -0.07(-0.46%) |
Aug 21, 2024 | 15.30 | 15.41 | 15.13 | 15.25 | 411,047 | +0.07(+0.46%) |
Aug 20, 2024 | 15.30 | 15.43 | 15.17 | 15.18 | 465,045 | -0.12(-0.78%) |
Aug 19, 2024 | 15.27 | 15.34 | 15.14 | 15.30 | 596,084 | +0.06(+0.39%) |
Aug 16, 2024 | 15.19 | 15.38 | 15.17 | 15.24 | 361,983 | +0.03(+0.20%) |
Aug 15, 2024 | 15.37 | 15.37 | 14.97 | 15.21 | 798,737 | +0.19(+1.26%) |
Aug 14, 2024 | 15.10 | 15.19 | 14.91 | 15.02 | 405,833 | -0.10(-0.66%) |
Aug 13, 2024 | 15.09 | 15.13 | 14.79 | 15.12 | 667,193 | +0.04(+0.27%) |
Aug 12, 2024 | 15.36 | 15.37 | 15.04 | 15.08 | 416,504 | -0.28(-1.82%) |
Aug 09, 2024 | 15.36 | 15.55 | 15.31 | 15.36 | 317,686 | +0.00(+0.00%) |
Aug 08, 2024 | 15.10 | 15.36 | 15.02 | 15.36 | 321,116 | +0.36(+2.40%) |
Aug 07, 2024 | 15.28 | 15.41 | 14.99 | 15.00 | 545,549 | -0.15(-0.99%) |
Aug 06, 2024 | 15.13 | 15.72 | 15.01 | 15.15 | 447,980 | +0.04(+0.26%) |
Aug 05, 2024 | 14.57 | 15.21 | 14.50 | 15.11 | 865,095 | -0.39(-2.52%) |
Aug 02, 2024 | 15.26 | 15.66 | 15.05 | 15.50 | 764,251 | -0.41(-2.58%) |