Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 07, 2024 | 15.60 | 15.60 | 15.31 | 15.35 | 336,123 | -0.24(-1.54%) |
Oct 04, 2024 | 15.52 | 15.59 | 15.41 | 15.59 | 122,093 | +0.24(+1.56%) |
Oct 03, 2024 | 15.46 | 15.46 | 15.31 | 15.35 | 161,920 | -0.18(-1.16%) |
Oct 02, 2024 | 15.59 | 15.60 | 15.48 | 15.53 | 120,468 | -0.04(-0.26%) |
Oct 01, 2024 | 15.63 | 15.66 | 15.43 | 15.57 | 260,430 | -0.13(-0.83%) |
Sep 30, 2024 | 15.61 | 15.74 | 15.55 | 15.70 | 352,957 | +0.15(+0.96%) |
Sep 27, 2024 | 15.57 | 15.71 | 15.51 | 15.55 | 277,541 | +0.00(+0.00%) |
Sep 26, 2024 | 15.55 | 15.65 | 15.45 | 15.55 | 285,985 | +0.10(+0.65%) |
Sep 25, 2024 | 15.52 | 15.54 | 15.42 | 15.45 | 221,742 | -0.08(-0.52%) |
Sep 24, 2024 | 15.57 | 15.69 | 15.47 | 15.53 | 291,155 | +0.04(+0.26%) |
Sep 23, 2024 | 15.58 | 15.61 | 15.40 | 15.49 | 409,915 | +0.05(+0.32%) |
Sep 20, 2024 | 15.52 | 15.52 | 15.35 | 15.44 | 290,790 | -0.09(-0.58%) |
Sep 19, 2024 | 15.51 | 15.65 | 15.41 | 15.53 | 343,010 | +0.25(+1.64%) |
Sep 18, 2024 | 15.31 | 15.50 | 15.15 | 15.28 | 228,783 | -0.01(-0.07%) |
Sep 17, 2024 | 15.16 | 15.39 | 15.09 | 15.29 | 269,212 | +0.20(+1.33%) |
Sep 16, 2024 | 15.03 | 15.13 | 14.98 | 15.09 | 222,165 | +0.06(+0.40%) |
Sep 13, 2024 | 14.81 | 15.10 | 14.81 | 15.03 | 142,363 | +0.34(+2.31%) |
Sep 12, 2024 | 14.47 | 14.78 | 14.47 | 14.69 | 142,109 | +0.23(+1.56%) |
Sep 11, 2024 | 14.43 | 14.48 | 14.13 | 14.46 | 242,426 | +0.03(+0.20%) |
Sep 10, 2024 | 14.47 | 14.54 | 14.24 | 14.43 | 279,436 | +0.03(+0.20%) |
Sep 09, 2024 | 14.43 | 14.49 | 14.38 | 14.41 | 231,135 | +0.03(+0.20%) |
Sep 06, 2024 | 14.59 | 14.66 | 14.34 | 14.38 | 169,464 | -0.25(-1.68%) |
Sep 05, 2024 | 14.76 | 14.83 | 14.57 | 14.62 | 195,850 | -0.13(-0.87%) |
Sep 04, 2024 | 14.74 | 14.90 | 14.74 | 14.75 | 153,307 | -0.03(-0.20%) |
Sep 03, 2024 | 15.21 | 15.25 | 14.78 | 14.78 | 219,004 | -0.48(-3.15%) |
Aug 30, 2024 | 15.18 | 15.33 | 15.14 | 15.26 | 203,040 | +0.06(+0.39%) |
Aug 29, 2024 | 15.11 | 15.32 | 15.11 | 15.20 | 203,296 | +0.09(+0.58%) |
Aug 28, 2024 | 15.21 | 15.25 | 14.99 | 15.11 | 159,314 | -0.09(-0.58%) |
Aug 27, 2024 | 15.21 | 15.22 | 15.10 | 15.20 | 229,066 | -0.10(-0.64%) |
Aug 26, 2024 | 15.41 | 15.48 | 15.29 | 15.30 | 318,223 | +0.11(+0.71%) |
Aug 23, 2024 | 14.96 | 15.28 | 14.92 | 15.19 | 321,721 | +0.35(+2.38%) |
Aug 22, 2024 | 14.94 | 14.98 | 14.81 | 14.84 | 126,423 | -0.09(-0.59%) |
Aug 21, 2024 | 14.85 | 14.99 | 14.78 | 14.93 | 196,513 | +0.13(+0.86%) |
Aug 20, 2024 | 14.96 | 14.99 | 14.79 | 14.80 | 203,286 | -0.17(-1.12%) |
Aug 19, 2024 | 14.87 | 15.00 | 14.85 | 14.96 | 196,372 | +0.08(+0.53%) |
Aug 16, 2024 | 14.75 | 14.94 | 14.74 | 14.89 | 143,182 | +0.04(+0.26%) |
Aug 15, 2024 | 14.77 | 14.92 | 14.74 | 14.85 | 167,279 | +0.23(+1.54%) |
Aug 14, 2024 | 14.63 | 14.69 | 14.47 | 14.62 | 260,170 | -0.02(-0.13%) |
Aug 13, 2024 | 14.51 | 14.69 | 14.47 | 14.64 | 188,193 | +0.18(+1.22%) |
Aug 12, 2024 | 14.46 | 14.56 | 14.36 | 14.46 | 197,908 | -0.02(-0.14%) |
Aug 09, 2024 | 14.47 | 14.50 | 14.36 | 14.48 | 237,254 | -0.05(-0.34%) |
Aug 08, 2024 | 14.39 | 14.53 | 14.35 | 14.53 | 285,435 | +0.26(+1.79%) |
Aug 07, 2024 | 14.54 | 14.62 | 14.03 | 14.28 | 391,439 | +0.00(+0.00%) |
Aug 06, 2024 | 14.13 | 14.43 | 14.07 | 14.28 | 285,954 | +0.20(+1.39%) |
Aug 05, 2024 | 14.07 | 14.30 | 13.84 | 14.08 | 435,368 | -0.59(-4.01%) |
Aug 02, 2024 | 15.08 | 15.08 | 14.52 | 14.67 | 608,147 | -0.68(-4.41%) |