Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 15, 2024 | 15.61 | 15.74 | 15.59 | 15.66 | 1,113,653 | -0.15(-0.95%) |
Oct 14, 2024 | 15.88 | 15.90 | 15.80 | 15.81 | 1,109,178 | -0.08(-0.50%) |
Oct 11, 2024 | 15.95 | 15.96 | 15.86 | 15.89 | 840,329 | -0.06(-0.38%) |
Oct 10, 2024 | 15.97 | 15.99 | 15.92 | 15.95 | 598,447 | -0.01(-0.06%) |
Oct 09, 2024 | 15.96 | 15.97 | 15.90 | 15.96 | 534,032 | +0.02(+0.13%) |
Oct 08, 2024 | 15.90 | 15.95 | 15.86 | 15.94 | 626,269 | +0.08(+0.50%) |
Oct 07, 2024 | 15.90 | 15.91 | 15.78 | 15.86 | 917,716 | -0.07(-0.44%) |
Oct 04, 2024 | 15.92 | 15.98 | 15.88 | 15.93 | 782,464 | +0.02(+0.13%) |
Oct 03, 2024 | 15.89 | 15.91 | 15.79 | 15.91 | 840,516 | +0.04(+0.25%) |
Oct 02, 2024 | 15.77 | 15.88 | 15.72 | 15.87 | 574,379 | +0.10(+0.63%) |
Oct 01, 2024 | 15.81 | 15.81 | 15.71 | 15.77 | 662,345 | +0.01(+0.06%) |
Sep 30, 2024 | 15.69 | 15.76 | 15.64 | 15.76 | 746,335 | +0.15(+0.96%) |
Sep 27, 2024 | 15.70 | 15.70 | 15.53 | 15.61 | 785,787 | -0.05(-0.32%) |
Sep 26, 2024 | 15.64 | 15.70 | 15.64 | 15.66 | 449,347 | +0.04(+0.26%) |
Sep 25, 2024 | 15.65 | 15.68 | 15.60 | 15.62 | 451,167 | -0.05(-0.32%) |
Sep 24, 2024 | 15.63 | 15.68 | 15.60 | 15.67 | 472,750 | +0.03(+0.19%) |
Sep 23, 2024 | 15.61 | 15.65 | 15.58 | 15.64 | 419,220 | +0.01(+0.06%) |
Sep 20, 2024 | 15.54 | 15.65 | 15.54 | 15.63 | 595,121 | +0.03(+0.19%) |
Sep 19, 2024 | 15.60 | 15.60 | 15.52 | 15.60 | 570,404 | +0.17(+1.10%) |
Sep 18, 2024 | 15.36 | 15.59 | 15.36 | 15.43 | 737,070 | +0.02(+0.13%) |
Sep 17, 2024 | 15.26 | 15.45 | 15.25 | 15.41 | 812,526 | +0.15(+0.98%) |
Sep 16, 2024 | 15.31 | 15.33 | 15.25 | 15.26 | 693,539 | -0.05(-0.33%) |
Sep 13, 2024 | 15.28 | 15.35 | 15.21 | 15.31 | 794,035 | +0.02(+0.14%) |
Sep 12, 2024 | 15.40 | 15.40 | 15.29 | 15.29 | 1,041,017 | -0.08(-0.51%) |
Sep 11, 2024 | 15.43 | 15.43 | 15.28 | 15.37 | 849,349 | -0.03(-0.19%) |
Sep 10, 2024 | 15.35 | 15.44 | 15.32 | 15.40 | 790,170 | +0.05(+0.32%) |
Sep 09, 2024 | 15.28 | 15.35 | 15.25 | 15.35 | 477,824 | +0.15(+0.98%) |
Sep 06, 2024 | 15.19 | 15.26 | 15.14 | 15.20 | 617,704 | -0.06(-0.39%) |
Sep 05, 2024 | 15.30 | 15.30 | 15.22 | 15.26 | 380,497 | +0.04(+0.26%) |
Sep 04, 2024 | 15.19 | 15.29 | 15.15 | 15.22 | 613,396 | +0.11(+0.72%) |
Sep 03, 2024 | 15.23 | 15.23 | 15.08 | 15.11 | 696,432 | -0.16(-1.04%) |
Aug 30, 2024 | 15.25 | 15.39 | 15.23 | 15.27 | 668,508 | +0.11(+0.72%) |
Aug 29, 2024 | 15.10 | 15.16 | 15.05 | 15.16 | 547,607 | +0.14(+0.92%) |
Aug 28, 2024 | 14.99 | 15.05 | 14.92 | 15.02 | 401,582 | +0.06(+0.40%) |
Aug 27, 2024 | 14.87 | 14.98 | 14.83 | 14.96 | 499,924 | +0.08(+0.53%) |
Aug 26, 2024 | 15.02 | 15.12 | 14.72 | 14.88 | 1,605,170 | -0.17(-1.12%) |
Aug 23, 2024 | 15.24 | 15.35 | 14.98 | 15.05 | 1,620,312 | -0.17(-1.10%) |
Aug 22, 2024 | 15.27 | 15.30 | 15.16 | 15.22 | 539,212 | -0.04(-0.26%) |
Aug 21, 2024 | 15.14 | 15.29 | 15.13 | 15.26 | 489,466 | +0.15(+0.98%) |
Aug 20, 2024 | 15.19 | 15.26 | 14.98 | 15.11 | 1,827,544 | -0.20(-1.29%) |
Aug 19, 2024 | 15.29 | 15.40 | 15.23 | 15.31 | 1,250,771 | +0.05(+0.32%) |
Aug 16, 2024 | 15.27 | 15.31 | 15.20 | 15.26 | 768,382 | -0.08(-0.52%) |
Aug 15, 2024 | 15.39 | 15.45 | 15.32 | 15.34 | 786,992 | -0.05(-0.31%) |
Aug 14, 2024 | 15.39 | 15.45 | 15.30 | 15.38 | 1,064,421 | +0.00(+0.00%) |
Aug 13, 2024 | 15.32 | 15.38 | 15.23 | 15.38 | 1,312,401 | +0.12(+0.77%) |
Aug 12, 2024 | 15.17 | 15.30 | 15.14 | 15.27 | 880,118 | +0.14(+0.90%) |
Aug 09, 2024 | 15.13 | 15.22 | 15.06 | 15.13 | 853,001 | +0.03(+0.19%) |
Aug 08, 2024 | 15.08 | 15.12 | 14.98 | 15.10 | 863,987 | +0.17(+1.11%) |
Aug 07, 2024 | 14.95 | 15.02 | 14.90 | 14.94 | 747,972 | +0.07(+0.46%) |
Aug 06, 2024 | 14.57 | 14.99 | 14.57 | 14.87 | 1,683,388 | +0.19(+1.26%) |
Aug 05, 2024 | 14.59 | 14.82 | 14.21 | 14.68 | 2,317,462 | -0.23(-1.57%) |
Aug 02, 2024 | 14.93 | 14.99 | 14.88 | 14.92 | 906,212 | -0.15(-0.97%) |