Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 15.59 | 15.60 | 15.50 | 15.58 | 36,251 | -0.01(-0.06%) |
Oct 17, 2024 | 15.20 | 15.59 | 15.16 | 15.59 | 34,410 | +0.37(+2.43%) |
Oct 16, 2024 | 15.06 | 15.25 | 15.06 | 15.22 | 18,118 | +0.12(+0.79%) |
Oct 15, 2024 | 15.20 | 15.31 | 15.08 | 15.10 | 20,262 | +0.00(+0.00%) |
Oct 14, 2024 | 15.12 | 15.25 | 15.10 | 15.10 | 53,395 | -0.15(-0.98%) |
Oct 11, 2024 | 15.16 | 15.41 | 15.12 | 15.25 | 37,425 | +0.00(+0.00%) |
Oct 10, 2024 | 15.18 | 15.25 | 15.16 | 15.25 | 14,974 | -0.01(-0.07%) |
Oct 09, 2024 | 15.01 | 15.32 | 15.01 | 15.26 | 31,155 | +0.16(+1.06%) |
Oct 08, 2024 | 15.13 | 15.25 | 15.00 | 15.10 | 34,377 | -0.12(-0.79%) |
Oct 07, 2024 | 15.38 | 15.40 | 15.03 | 15.22 | 20,029 | -0.09(-0.59%) |
Oct 04, 2024 | 15.24 | 15.35 | 15.10 | 15.31 | 12,275 | +0.14(+0.92%) |
Oct 03, 2024 | 15.30 | 15.34 | 15.05 | 15.17 | 17,521 | -0.06(-0.39%) |
Oct 02, 2024 | 15.24 | 15.44 | 15.08 | 15.23 | 16,947 | +0.10(+0.66%) |
Oct 01, 2024 | 15.25 | 15.44 | 15.10 | 15.13 | 20,027 | -0.22(-1.43%) |
Sep 30, 2024 | 15.20 | 15.49 | 15.20 | 15.35 | 21,743 | +0.00(+0.00%) |
Sep 27, 2024 | 14.85 | 15.35 | 14.85 | 15.35 | 17,705 | +0.02(+0.13%) |
Sep 26, 2024 | 15.35 | 15.49 | 15.20 | 15.33 | 12,406 | +0.09(+0.59%) |
Sep 25, 2024 | 15.28 | 15.49 | 14.97 | 15.24 | 22,380 | -0.07(-0.46%) |
Sep 24, 2024 | 15.28 | 15.50 | 15.26 | 15.31 | 18,996 | +0.01(+0.07%) |
Sep 23, 2024 | 15.28 | 15.49 | 15.20 | 15.30 | 16,605 | -0.05(-0.33%) |
Sep 20, 2024 | 15.48 | 15.59 | 15.30 | 15.35 | 43,652 | -0.25(-1.57%) |
Sep 19, 2024 | 15.07 | 15.67 | 14.97 | 15.60 | 30,432 | +0.56(+3.72%) |
Sep 18, 2024 | 14.89 | 15.07 | 14.79 | 15.04 | 17,191 | +0.18(+1.18%) |
Sep 17, 2024 | 14.80 | 14.89 | 14.78 | 14.86 | 10,226 | +0.06(+0.41%) |
Sep 16, 2024 | 14.55 | 14.80 | 14.55 | 14.80 | 8,702 | +0.05(+0.34%) |
Sep 13, 2024 | 14.64 | 14.75 | 14.53 | 14.75 | 9,649 | +0.11(+0.75%) |
Sep 12, 2024 | 14.38 | 14.64 | 14.26 | 14.64 | 7,743 | +0.26(+1.81%) |
Sep 11, 2024 | 14.38 | 14.38 | 14.21 | 14.38 | 9,683 | +0.02(+0.14%) |
Sep 10, 2024 | 14.38 | 14.50 | 14.11 | 14.36 | 23,042 | +0.00(+0.00%) |
Sep 09, 2024 | 14.31 | 14.46 | 14.13 | 14.36 | 43,039 | +0.11(+0.77%) |
Sep 06, 2024 | 14.44 | 14.44 | 14.20 | 14.25 | 3,379 | +0.08(+0.56%) |
Sep 05, 2024 | 14.40 | 14.50 | 14.17 | 14.17 | 13,070 | -0.18(-1.25%) |
Sep 04, 2024 | 14.39 | 14.50 | 14.23 | 14.35 | 13,715 | -0.02(-0.14%) |
Sep 03, 2024 | 14.30 | 14.37 | 14.25 | 14.37 | 11,899 | +0.02(+0.14%) |
Aug 30, 2024 | 14.30 | 14.35 | 14.25 | 14.35 | 6,342 | +0.09(+0.63%) |
Aug 29, 2024 | 14.32 | 14.39 | 14.26 | 14.26 | 4,469 | +0.05(+0.35%) |
Aug 28, 2024 | 14.25 | 14.39 | 14.21 | 14.21 | 4,299 | +0.04(+0.28%) |
Aug 27, 2024 | 14.24 | 14.36 | 14.11 | 14.17 | 18,380 | -0.11(-0.77%) |
Aug 26, 2024 | 14.27 | 14.37 | 14.16 | 14.28 | 6,691 | +0.02(+0.14%) |
Aug 23, 2024 | 14.28 | 14.30 | 14.13 | 14.26 | 19,078 | +0.01(+0.07%) |
Aug 22, 2024 | 14.17 | 14.29 | 14.00 | 14.25 | 22,276 | +0.11(+0.78%) |
Aug 21, 2024 | 14.10 | 14.15 | 14.00 | 14.14 | 24,328 | +0.05(+0.35%) |
Aug 20, 2024 | 14.00 | 14.10 | 13.99 | 14.09 | 12,170 | +0.10(+0.71%) |
Aug 19, 2024 | 13.93 | 14.10 | 13.90 | 13.99 | 15,752 | +0.09(+0.65%) |
Aug 16, 2024 | 13.98 | 14.17 | 13.90 | 13.90 | 20,885 | +0.07(+0.51%) |
Aug 15, 2024 | 13.85 | 14.00 | 13.83 | 13.83 | 20,740 | +0.03(+0.22%) |
Aug 14, 2024 | 13.98 | 13.98 | 13.80 | 13.80 | 2,539 | +0.00(+0.00%) |
Aug 13, 2024 | 13.85 | 14.18 | 13.80 | 13.80 | 24,355 | +0.00(+0.00%) |
Aug 12, 2024 | 13.99 | 13.99 | 13.80 | 13.80 | 4,997 | -0.19(-1.36%) |
Aug 09, 2024 | 13.90 | 13.99 | 13.77 | 13.99 | 5,296 | +0.10(+0.72%) |
Aug 08, 2024 | 13.74 | 13.99 | 13.60 | 13.89 | 9,770 | +0.06(+0.43%) |
Aug 07, 2024 | 13.84 | 13.99 | 13.70 | 13.83 | 18,157 | -0.09(-0.65%) |
Aug 06, 2024 | 13.84 | 14.01 | 13.80 | 13.92 | 5,314 | -0.08(-0.57%) |
Aug 05, 2024 | 13.76 | 14.14 | 13.01 | 14.00 | 48,642 | -0.12(-0.85%) |
Aug 02, 2024 | 14.40 | 14.40 | 13.98 | 14.12 | 21,104 | -0.17(-1.16%) |