Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 15.28 | 15.45 | 15.26 | 15.35 | 36,535 | +0.09(+0.59%) |
Sep 26, 2024 | 15.36 | 15.36 | 15.19 | 15.26 | 44,033 | +0.14(+0.93%) |
Sep 25, 2024 | 15.20 | 15.21 | 15.12 | 15.12 | 46,931 | -0.08(-0.53%) |
Sep 24, 2024 | 15.18 | 15.23 | 15.07 | 15.20 | 25,338 | +0.05(+0.33%) |
Sep 23, 2024 | 15.28 | 15.34 | 15.13 | 15.15 | 104,554 | -0.09(-0.56%) |
Sep 20, 2024 | 15.18 | 15.24 | 15.14 | 15.24 | 28,826 | +0.10(+0.63%) |
Sep 19, 2024 | 15.24 | 15.24 | 15.10 | 15.14 | 57,079 | +0.16(+1.07%) |
Sep 18, 2024 | 15.01 | 15.03 | 14.92 | 14.98 | 35,222 | +0.03(+0.20%) |
Sep 17, 2024 | 14.90 | 15.04 | 14.90 | 14.95 | 60,520 | +0.11(+0.74%) |
Sep 16, 2024 | 14.77 | 14.89 | 14.77 | 14.84 | 43,665 | -0.04(-0.27%) |
Sep 13, 2024 | 14.53 | 14.88 | 14.53 | 14.88 | 98,814 | +0.32(+2.20%) |
Sep 12, 2024 | 14.35 | 14.57 | 14.35 | 14.56 | 32,546 | +0.19(+1.32%) |
Sep 11, 2024 | 14.17 | 14.37 | 14.07 | 14.37 | 40,291 | +0.18(+1.27%) |
Sep 10, 2024 | 14.26 | 14.30 | 14.14 | 14.19 | 40,273 | +0.01(+0.07%) |
Sep 09, 2024 | 14.46 | 14.59 | 14.01 | 14.18 | 87,908 | -0.15(-1.05%) |
Sep 06, 2024 | 15.04 | 15.04 | 14.32 | 14.33 | 48,692 | -0.92(-6.03%) |
Sep 05, 2024 | 15.14 | 15.43 | 15.14 | 15.25 | 67,403 | +0.03(+0.20%) |
Sep 04, 2024 | 15.24 | 15.39 | 15.18 | 15.22 | 45,984 | -0.03(-0.20%) |
Sep 03, 2024 | 15.75 | 15.75 | 15.19 | 15.25 | 55,172 | -0.52(-3.28%) |
Aug 30, 2024 | 15.64 | 15.77 | 15.64 | 15.77 | 29,553 | +0.16(+1.02%) |
Aug 29, 2024 | 15.79 | 15.91 | 15.49 | 15.61 | 42,730 | -0.09(-0.58%) |
Aug 28, 2024 | 15.83 | 15.83 | 15.59 | 15.70 | 27,582 | -0.14(-0.87%) |
Aug 27, 2024 | 15.94 | 15.96 | 15.82 | 15.84 | 36,550 | -0.11(-0.71%) |
Aug 26, 2024 | 15.98 | 16.00 | 15.81 | 15.95 | 35,387 | +0.11(+0.69%) |
Aug 23, 2024 | 15.83 | 15.87 | 15.76 | 15.84 | 43,114 | +0.13(+0.83%) |
Aug 22, 2024 | 15.82 | 15.82 | 15.67 | 15.71 | 47,713 | -0.07(-0.45%) |
Aug 21, 2024 | 15.81 | 15.81 | 15.72 | 15.78 | 39,988 | -0.03(-0.18%) |
Aug 20, 2024 | 15.84 | 15.84 | 15.78 | 15.81 | 43,831 | +0.02(+0.13%) |
Aug 19, 2024 | 15.59 | 15.79 | 15.59 | 15.79 | 130,057 | +0.27(+1.74%) |
Aug 16, 2024 | 15.46 | 15.65 | 15.46 | 15.52 | 58,582 | +0.13(+0.84%) |
Aug 15, 2024 | 15.44 | 15.44 | 15.26 | 15.39 | 53,459 | +0.05(+0.33%) |
Aug 14, 2024 | 15.62 | 15.62 | 15.07 | 15.34 | 57,973 | -0.26(-1.67%) |
Aug 13, 2024 | 15.48 | 15.64 | 15.48 | 15.60 | 30,495 | +0.12(+0.78%) |
Aug 12, 2024 | 15.62 | 15.62 | 15.45 | 15.48 | 27,624 | -0.02(-0.13%) |
Aug 09, 2024 | 15.40 | 15.52 | 15.20 | 15.50 | 28,121 | +0.12(+0.78%) |
Aug 08, 2024 | 15.30 | 15.49 | 15.24 | 15.38 | 50,056 | +0.30(+1.99%) |
Aug 07, 2024 | 15.37 | 15.43 | 15.05 | 15.08 | 34,329 | +0.07(+0.46%) |
Aug 06, 2024 | 15.06 | 15.21 | 14.88 | 15.01 | 59,163 | -0.11(-0.70%) |
Aug 05, 2024 | 14.83 | 15.54 | 14.83 | 15.12 | 97,328 | -0.69(-4.39%) |
Aug 02, 2024 | 15.86 | 15.88 | 15.61 | 15.81 | 61,789 | -0.29(-1.82%) |
Aug 01, 2024 | 16.12 | 16.37 | 15.93 | 16.10 | 39,534 | -0.02(-0.12%) |
Jul 31, 2024 | 16.17 | 16.30 | 16.02 | 16.12 | 49,198 | +0.10(+0.60%) |
Jul 30, 2024 | 16.03 | 16.06 | 15.89 | 16.03 | 39,146 | +0.11(+0.67%) |
Jul 29, 2024 | 15.86 | 16.00 | 15.83 | 15.92 | 119,276 | +0.24(+1.55%) |
Jul 26, 2024 | 15.75 | 15.79 | 15.48 | 15.68 | 46,594 | -0.02(-0.12%) |
Jul 25, 2024 | 16.15 | 16.21 | 15.69 | 15.70 | 220,734 | -0.48(-2.99%) |
Jul 24, 2024 | 16.31 | 16.48 | 16.09 | 16.18 | 166,783 | -0.70(-4.13%) |
Jul 23, 2024 | 16.94 | 17.00 | 16.84 | 16.88 | 54,389 | +0.03(+0.17%) |
Jul 22, 2024 | 16.70 | 16.97 | 16.70 | 16.85 | 55,787 | +0.30(+1.81%) |
Jul 19, 2024 | 16.67 | 16.71 | 16.53 | 16.55 | 113,848 | -0.03(-0.18%) |
Jul 18, 2024 | 16.92 | 16.92 | 16.48 | 16.58 | 43,808 | -0.24(-1.44%) |
Jul 17, 2024 | 16.96 | 17.00 | 16.70 | 16.82 | 55,664 | -0.29(-1.70%) |
Jul 16, 2024 | 17.42 | 17.47 | 17.03 | 17.11 | 66,929 | -0.20(-1.15%) |
Jul 15, 2024 | 17.23 | 17.45 | 17.23 | 17.31 | 36,323 | +0.13(+0.77%) |
Jul 12, 2024 | 17.28 | 17.30 | 17.16 | 17.18 | 46,984 | -0.06(-0.32%) |
Jul 11, 2024 | 17.57 | 17.58 | 17.18 | 17.23 | 79,175 | -0.38(-2.14%) |
Jul 10, 2024 | 17.50 | 17.64 | 17.47 | 17.61 | 33,239 | +0.15(+0.84%) |
Jul 09, 2024 | 17.56 | 17.60 | 17.44 | 17.46 | 65,286 | +0.02(+0.09%) |
Jul 08, 2024 | 17.47 | 17.53 | 17.35 | 17.45 | 98,088 | -0.11(-0.61%) |
Jul 05, 2024 | 17.71 | 17.71 | 17.50 | 17.56 | 176,050 | +0.02(+0.13%) |
Jul 03, 2024 | 17.57 | 17.57 | 17.46 | 17.53 | 66,249 | +0.04(+0.24%) |
Jul 02, 2024 | 17.43 | 17.53 | 17.31 | 17.49 | 81,707 | +0.09(+0.49%) |