Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 16.56 | 16.56 | 16.35 | 16.36 | 1,801 | +0.15(+0.93%) |
Oct 03, 2024 | 15.77 | 16.27 | 15.77 | 16.20 | 8,839 | +0.50(+3.18%) |
Oct 02, 2024 | 15.81 | 15.81 | 15.71 | 15.71 | 239 | +0.11(+0.67%) |
Oct 01, 2024 | 14.99 | 15.60 | 14.95 | 15.60 | 4,639 | +0.84(+5.73%) |
Sep 30, 2024 | 14.46 | 14.76 | 14.46 | 14.76 | 1,491 | +0.22(+1.48%) |
Sep 27, 2024 | 14.70 | 14.70 | 14.54 | 14.54 | 769 | -0.14(-0.92%) |
Sep 26, 2024 | 14.73 | 14.73 | 14.68 | 14.68 | 590 | +0.07(+0.48%) |
Sep 25, 2024 | 14.72 | 14.72 | 14.61 | 14.61 | 283 | -0.11(-0.73%) |
Sep 24, 2024 | 14.71 | 14.73 | 14.68 | 14.71 | 5,418 | -0.07(-0.45%) |
Sep 23, 2024 | 14.85 | 14.90 | 14.78 | 14.78 | 1,030 | -0.23(-1.50%) |
Sep 20, 2024 | 15.00 | 15.13 | 14.95 | 15.01 | 1,690 | -0.27(-1.80%) |
Sep 19, 2024 | 15.30 | 15.30 | 15.10 | 15.28 | 5,084 | +0.38(+2.52%) |
Sep 18, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 15 | +0.10(+0.71%) |
Sep 17, 2024 | 14.68 | 14.86 | 14.68 | 14.80 | 5,193 | +0.12(+0.82%) |
Sep 16, 2024 | 14.95 | 14.95 | 14.62 | 14.68 | 17,487 | -0.29(-1.90%) |
Sep 13, 2024 | 15.10 | 15.10 | 14.96 | 14.96 | 454 | -0.23(-1.55%) |
Sep 12, 2024 | 15.15 | 15.25 | 15.15 | 15.20 | 526 | +0.06(+0.43%) |
Sep 11, 2024 | 15.20 | 15.20 | 15.13 | 15.13 | 405 | +0.12(+0.80%) |
Sep 10, 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 2 | +0.09(+0.57%) |
Sep 09, 2024 | 14.79 | 14.93 | 14.79 | 14.93 | 278 | -0.12(-0.77%) |
Sep 06, 2024 | 14.72 | 15.22 | 14.72 | 15.05 | 2,487 | +0.38(+2.56%) |
Sep 05, 2024 | 14.59 | 14.67 | 14.58 | 14.67 | 2,308 | +0.22(+1.56%) |
Sep 04, 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 96 | -0.09(-0.60%) |
Sep 03, 2024 | 14.66 | 14.66 | 14.53 | 14.53 | 328 | -0.51(-3.38%) |
Aug 30, 2024 | 14.84 | 15.04 | 14.81 | 15.04 | 1,866 | +0.47(+3.21%) |
Aug 29, 2024 | 14.72 | 14.72 | 14.57 | 14.57 | 562 | -0.17(-1.17%) |
Aug 28, 2024 | 14.88 | 14.88 | 14.74 | 14.74 | 407 | -0.29(-1.93%) |
Aug 27, 2024 | 15.19 | 15.19 | 15.04 | 15.04 | 295 | -0.18(-1.15%) |
Aug 26, 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 35 | -0.04(-0.26%) |
Aug 23, 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 100 | -0.04(-0.26%) |
Aug 22, 2024 | 15.44 | 15.44 | 15.29 | 15.29 | 382 | -0.31(-1.99%) |
Aug 21, 2024 | 15.51 | 15.60 | 15.40 | 15.60 | 1,066 | +0.32(+2.09%) |
Aug 20, 2024 | 15.31 | 15.40 | 15.28 | 15.28 | 689 | -0.15(-0.94%) |
Aug 19, 2024 | 15.71 | 15.71 | 15.35 | 15.43 | 540 | -0.27(-1.75%) |
Aug 16, 2024 | 15.65 | 15.80 | 15.65 | 15.70 | 448 | +0.37(+2.41%) |
Aug 15, 2024 | 15.43 | 15.43 | 15.33 | 15.33 | 1,314 | +0.27(+1.79%) |
Aug 14, 2024 | 14.82 | 15.10 | 14.82 | 15.06 | 1,241 | +0.60(+4.11%) |
Aug 13, 2024 | 14.73 | 14.73 | 14.46 | 14.46 | 2,801 | -0.18(-1.21%) |
Aug 12, 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 35 | -0.14(-0.94%) |
Aug 09, 2024 | 14.87 | 14.87 | 14.78 | 14.78 | 2,937 | +0.04(+0.27%) |
Aug 08, 2024 | 15.02 | 15.04 | 14.74 | 14.74 | 7,409 | -0.32(-2.12%) |
Aug 07, 2024 | 15.11 | 15.11 | 15.06 | 15.06 | 157 | -0.05(-0.33%) |
Aug 06, 2024 | 15.20 | 15.20 | 15.11 | 15.11 | 2,165 | +0.24(+1.61%) |
Aug 05, 2024 | 15.00 | 15.00 | 14.87 | 14.87 | 503 | -0.18(-1.16%) |
Aug 02, 2024 | 15.32 | 15.32 | 14.87 | 15.04 | 2,435 | -0.46(-2.97%) |