Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 15.55 | 15.86 | 15.44 | 15.65 | 20,014 | +0.08(+0.51%) |
Oct 17, 2024 | 15.50 | 15.57 | 15.43 | 15.57 | 35,364 | +0.12(+0.78%) |
Oct 16, 2024 | 15.09 | 15.59 | 15.07 | 15.45 | 38,317 | +0.19(+1.25%) |
Oct 15, 2024 | 15.30 | 15.30 | 15.16 | 15.26 | 26,391 | +0.05(+0.33%) |
Oct 14, 2024 | 15.52 | 15.52 | 15.09 | 15.21 | 11,240 | -0.28(-1.81%) |
Oct 11, 2024 | 15.55 | 15.60 | 15.44 | 15.49 | 6,206 | +0.14(+0.91%) |
Oct 10, 2024 | 15.27 | 15.42 | 15.27 | 15.35 | 10,012 | -0.15(-0.97%) |
Oct 09, 2024 | 15.69 | 15.69 | 15.38 | 15.50 | 3,167 | -0.05(-0.32%) |
Oct 08, 2024 | 15.59 | 15.79 | 15.48 | 15.55 | 87,558 | -0.03(-0.19%) |
Oct 07, 2024 | 15.39 | 15.58 | 15.12 | 15.58 | 24,232 | +0.24(+1.56%) |
Oct 04, 2024 | 15.19 | 15.34 | 15.19 | 15.34 | 4,585 | +0.29(+1.93%) |
Oct 03, 2024 | 15.25 | 15.52 | 15.01 | 15.05 | 10,266 | -0.24(-1.57%) |
Oct 02, 2024 | 15.40 | 15.40 | 15.29 | 15.29 | 4,098 | -0.14(-0.91%) |
Oct 01, 2024 | 15.53 | 15.67 | 15.43 | 15.43 | 7,152 | -0.25(-1.59%) |
Sep 30, 2024 | 15.15 | 15.68 | 15.15 | 15.68 | 15,506 | +0.18(+1.16%) |
Sep 27, 2024 | 15.32 | 15.56 | 15.06 | 15.50 | 23,743 | +0.23(+1.51%) |
Sep 26, 2024 | 15.40 | 15.50 | 15.23 | 15.27 | 12,452 | -0.12(-0.78%) |
Sep 25, 2024 | 15.30 | 15.40 | 15.22 | 15.39 | 9,871 | +0.16(+1.05%) |
Sep 24, 2024 | 15.30 | 15.35 | 15.22 | 15.23 | 5,797 | +0.07(+0.46%) |
Sep 23, 2024 | 14.77 | 15.33 | 14.77 | 15.16 | 7,441 | +0.31(+2.09%) |
Sep 20, 2024 | 15.07 | 15.27 | 14.30 | 14.85 | 137,899 | -0.49(-3.19%) |
Sep 19, 2024 | 15.35 | 15.44 | 15.26 | 15.34 | 9,794 | +0.19(+1.25%) |
Sep 18, 2024 | 15.13 | 15.28 | 15.05 | 15.15 | 279,977 | -0.04(-0.26%) |
Sep 17, 2024 | 15.15 | 15.20 | 15.15 | 15.19 | 11,092 | +0.04(+0.26%) |
Sep 16, 2024 | 15.19 | 15.21 | 15.10 | 15.15 | 17,278 | -0.30(-1.94%) |
Sep 13, 2024 | 15.45 | 15.52 | 15.27 | 15.45 | 10,222 | +0.10(+0.65%) |
Sep 12, 2024 | 15.00 | 15.35 | 14.86 | 15.35 | 10,305 | +0.29(+1.93%) |
Sep 11, 2024 | 15.25 | 15.25 | 15.06 | 15.06 | 14,690 | -0.10(-0.66%) |
Sep 10, 2024 | 15.39 | 15.47 | 15.10 | 15.16 | 5,055 | +0.05(+0.33%) |
Sep 09, 2024 | 15.21 | 15.49 | 15.10 | 15.11 | 15,135 | -0.09(-0.59%) |
Sep 06, 2024 | 15.10 | 15.28 | 15.00 | 15.20 | 19,673 | -0.16(-1.04%) |
Sep 05, 2024 | 15.75 | 15.75 | 15.22 | 15.36 | 13,472 | +0.32(+2.13%) |
Sep 04, 2024 | 15.11 | 15.11 | 15.02 | 15.04 | 8,784 | -0.04(-0.27%) |
Sep 03, 2024 | 15.50 | 15.75 | 15.08 | 15.08 | 14,775 | -0.46(-2.96%) |
Aug 30, 2024 | 15.24 | 15.54 | 15.23 | 15.54 | 4,391 | +0.22(+1.44%) |
Aug 29, 2024 | 15.05 | 15.38 | 15.05 | 15.32 | 148,047 | +0.36(+2.41%) |
Aug 28, 2024 | 14.96 | 14.99 | 14.91 | 14.96 | 7,696 | +0.00(+0.00%) |
Aug 27, 2024 | 15.10 | 15.20 | 14.80 | 14.96 | 10,259 | -0.14(-0.93%) |
Aug 26, 2024 | 15.45 | 15.48 | 15.00 | 15.10 | 13,830 | -0.35(-2.27%) |
Aug 23, 2024 | 15.35 | 15.50 | 15.27 | 15.45 | 14,004 | +0.33(+2.18%) |
Aug 22, 2024 | 15.68 | 15.68 | 15.12 | 15.12 | 6,354 | -0.56(-3.57%) |
Aug 21, 2024 | 15.70 | 16.24 | 15.61 | 15.68 | 47,805 | +0.24(+1.55%) |
Aug 20, 2024 | 14.89 | 15.48 | 14.88 | 15.44 | 25,327 | +0.57(+3.83%) |
Aug 19, 2024 | 13.98 | 14.87 | 13.98 | 14.87 | 37,997 | +0.87(+6.21%) |
Aug 16, 2024 | 13.76 | 14.26 | 13.76 | 14.00 | 15,827 | +0.25(+1.82%) |
Aug 15, 2024 | 13.78 | 13.96 | 13.62 | 13.75 | 21,742 | +0.08(+0.59%) |
Aug 14, 2024 | 13.67 | 13.75 | 13.47 | 13.67 | 13,826 | -0.11(-0.80%) |
Aug 13, 2024 | 13.54 | 13.78 | 13.51 | 13.78 | 17,508 | +0.13(+0.95%) |
Aug 12, 2024 | 14.52 | 14.52 | 13.60 | 13.65 | 65,132 | -1.09(-7.39%) |
Aug 09, 2024 | 15.24 | 15.26 | 14.74 | 14.74 | 8,244 | -0.55(-3.60%) |
Aug 08, 2024 | 14.98 | 15.54 | 14.98 | 15.29 | 7,098 | +0.71(+4.87%) |
Aug 07, 2024 | 14.75 | 14.87 | 14.51 | 14.58 | 12,105 | -0.01(-0.07%) |
Aug 06, 2024 | 14.56 | 14.80 | 14.28 | 14.59 | 11,917 | +0.07(+0.48%) |
Aug 05, 2024 | 14.87 | 14.92 | 14.41 | 14.52 | 31,638 | -0.57(-3.78%) |
Aug 02, 2024 | 15.26 | 15.78 | 15.01 | 15.09 | 21,049 | -0.42(-2.71%) |