Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 16, 2024 | 15.60 | 15.64 | 15.53 | 15.63 | 170,946 | +0.03(+0.19%) |
Oct 15, 2024 | 15.65 | 15.65 | 15.55 | 15.60 | 169,184 | +0.03(+0.19%) |
Oct 14, 2024 | 15.62 | 15.68 | 15.55 | 15.57 | 171,109 | -0.02(-0.13%) |
Oct 11, 2024 | 15.54 | 15.63 | 15.53 | 15.59 | 103,913 | +0.00(+0.00%) |
Oct 10, 2024 | 15.60 | 15.63 | 15.53 | 15.59 | 223,257 | +0.00(+0.00%) |
Oct 09, 2024 | 15.63 | 15.73 | 15.55 | 15.59 | 207,133 | -0.09(-0.57%) |
Oct 08, 2024 | 15.64 | 15.72 | 15.62 | 15.68 | 152,876 | +0.10(+0.64%) |
Oct 07, 2024 | 15.65 | 15.70 | 15.56 | 15.58 | 154,570 | -0.07(-0.45%) |
Oct 04, 2024 | 15.60 | 15.68 | 15.52 | 15.65 | 179,801 | +0.07(+0.45%) |
Oct 03, 2024 | 15.62 | 15.63 | 15.51 | 15.58 | 153,962 | -0.09(-0.57%) |
Oct 02, 2024 | 15.70 | 15.73 | 15.63 | 15.67 | 149,538 | +0.00(+0.00%) |
Oct 01, 2024 | 15.65 | 15.80 | 15.60 | 15.67 | 241,749 | -0.01(-0.06%) |
Sep 30, 2024 | 15.60 | 15.71 | 15.55 | 15.68 | 206,652 | +0.11(+0.71%) |
Sep 27, 2024 | 15.53 | 15.59 | 15.46 | 15.57 | 146,175 | +0.07(+0.45%) |
Sep 26, 2024 | 15.61 | 15.63 | 15.50 | 15.50 | 172,669 | -0.13(-0.83%) |
Sep 25, 2024 | 15.62 | 15.68 | 15.58 | 15.63 | 132,203 | +0.01(+0.06%) |
Sep 24, 2024 | 15.60 | 15.70 | 15.49 | 15.62 | 181,828 | +0.10(+0.64%) |
Sep 23, 2024 | 15.57 | 15.62 | 15.45 | 15.52 | 191,266 | +0.01(+0.06%) |
Sep 20, 2024 | 15.58 | 15.59 | 15.50 | 15.51 | 134,981 | -0.07(-0.44%) |
Sep 19, 2024 | 15.66 | 15.69 | 15.52 | 15.58 | 239,823 | +0.01(+0.06%) |
Sep 18, 2024 | 15.58 | 15.68 | 15.49 | 15.57 | 270,238 | +0.02(+0.13%) |
Sep 17, 2024 | 15.51 | 15.56 | 15.48 | 15.55 | 262,667 | +0.04(+0.26%) |
Sep 16, 2024 | 15.36 | 15.51 | 15.36 | 15.51 | 182,998 | +0.15(+0.97%) |
Sep 13, 2024 | 15.42 | 15.42 | 15.34 | 15.36 | 201,075 | +0.03(+0.19%) |
Sep 12, 2024 | 15.35 | 15.36 | 15.27 | 15.33 | 122,699 | +0.00(+0.00%) |
Sep 11, 2024 | 15.36 | 15.36 | 15.22 | 15.33 | 145,307 | +0.02(+0.13%) |
Sep 10, 2024 | 15.15 | 15.35 | 15.15 | 15.31 | 228,208 | +0.15(+0.98%) |
Sep 09, 2024 | 15.25 | 15.25 | 15.15 | 15.16 | 158,967 | -0.11(-0.71%) |
Sep 06, 2024 | 15.26 | 15.33 | 15.17 | 15.27 | 285,225 | -0.04(-0.26%) |
Sep 05, 2024 | 15.22 | 15.31 | 15.10 | 15.31 | 205,239 | +0.14(+0.91%) |
Sep 04, 2024 | 15.10 | 15.29 | 15.10 | 15.17 | 279,205 | +0.07(+0.46%) |
Sep 03, 2024 | 15.15 | 15.15 | 15.06 | 15.10 | 238,315 | +0.02(+0.13%) |
Aug 30, 2024 | 15.06 | 15.11 | 14.98 | 15.09 | 197,970 | +0.10(+0.66%) |
Aug 29, 2024 | 14.98 | 15.03 | 14.93 | 14.99 | 234,002 | -0.02(-0.13%) |
Aug 28, 2024 | 15.09 | 15.09 | 14.97 | 15.01 | 159,670 | -0.03(-0.20%) |
Aug 27, 2024 | 15.02 | 15.04 | 14.93 | 15.04 | 236,270 | +0.02(+0.13%) |
Aug 26, 2024 | 15.03 | 15.08 | 14.95 | 15.02 | 279,567 | -0.01(-0.07%) |
Aug 23, 2024 | 15.06 | 15.11 | 14.93 | 15.03 | 277,717 | +0.04(+0.26%) |
Aug 22, 2024 | 15.15 | 15.18 | 14.91 | 14.99 | 331,608 | -0.14(-0.91%) |
Aug 21, 2024 | 15.21 | 15.21 | 15.01 | 15.12 | 233,350 | -0.04(-0.26%) |
Aug 20, 2024 | 15.23 | 15.24 | 15.14 | 15.16 | 231,135 | -0.02(-0.13%) |
Aug 19, 2024 | 15.20 | 15.21 | 15.14 | 15.18 | 208,978 | -0.02(-0.13%) |
Aug 16, 2024 | 15.06 | 15.20 | 15.06 | 15.20 | 269,788 | +0.21(+1.37%) |
Aug 15, 2024 | 15.01 | 15.05 | 14.98 | 15.00 | 233,640 | +0.04(+0.26%) |
Aug 14, 2024 | 14.97 | 15.07 | 14.94 | 14.96 | 310,288 | +0.08(+0.53%) |
Aug 13, 2024 | 14.76 | 14.93 | 14.76 | 14.88 | 196,827 | +0.12(+0.80%) |
Aug 12, 2024 | 14.81 | 14.91 | 14.63 | 14.76 | 263,156 | -0.05(-0.33%) |
Aug 09, 2024 | 14.69 | 14.92 | 14.65 | 14.81 | 152,088 | +0.16(+1.07%) |
Aug 08, 2024 | 14.62 | 14.74 | 14.60 | 14.65 | 183,026 | +0.06(+0.40%) |
Aug 07, 2024 | 14.67 | 14.74 | 14.55 | 14.59 | 244,539 | +0.05(+0.34%) |
Aug 06, 2024 | 14.57 | 14.60 | 14.43 | 14.55 | 251,144 | +0.08(+0.54%) |
Aug 05, 2024 | 14.50 | 14.57 | 14.39 | 14.47 | 326,868 | -0.28(-1.93%) |
Aug 02, 2024 | 14.83 | 14.93 | 14.74 | 14.75 | 266,141 | -0.14(-0.92%) |