Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2024 | 16.50 | 16.55 | 16.41 | 16.41 | 214,760 | -0.03(-0.18%) |
Sep 27, 2024 | 16.49 | 16.56 | 16.37 | 16.44 | 143,655 | -0.01(-0.06%) |
Sep 26, 2024 | 16.66 | 16.66 | 16.36 | 16.45 | 126,695 | -0.10(-0.60%) |
Sep 25, 2024 | 16.56 | 16.64 | 16.52 | 16.55 | 130,717 | -0.02(-0.12%) |
Sep 24, 2024 | 16.69 | 16.74 | 16.51 | 16.57 | 180,374 | -0.12(-0.72%) |
Sep 23, 2024 | 16.61 | 16.74 | 16.56 | 16.69 | 109,536 | +0.05(+0.30%) |
Sep 20, 2024 | 16.68 | 16.69 | 16.52 | 16.64 | 88,094 | +0.04(+0.24%) |
Sep 19, 2024 | 16.62 | 16.68 | 16.50 | 16.60 | 138,816 | +0.19(+1.16%) |
Sep 18, 2024 | 16.31 | 16.49 | 16.30 | 16.41 | 99,172 | +0.08(+0.49%) |
Sep 17, 2024 | 16.65 | 16.70 | 16.25 | 16.33 | 254,374 | -0.25(-1.51%) |
Sep 16, 2024 | 16.41 | 16.60 | 16.38 | 16.58 | 135,605 | +0.22(+1.34%) |
Sep 13, 2024 | 16.28 | 16.44 | 16.24 | 16.36 | 130,882 | +0.07(+0.43%) |
Sep 12, 2024 | 16.30 | 16.38 | 16.20 | 16.29 | 100,989 | +0.07(+0.43%) |
Sep 11, 2024 | 16.28 | 16.35 | 16.21 | 16.22 | 80,750 | -0.08(-0.49%) |
Sep 10, 2024 | 16.30 | 16.33 | 16.18 | 16.30 | 127,761 | +0.02(+0.12%) |
Sep 09, 2024 | 16.14 | 16.30 | 16.14 | 16.28 | 95,871 | +0.15(+0.93%) |
Sep 06, 2024 | 16.11 | 16.17 | 15.99 | 16.13 | 198,735 | +0.07(+0.44%) |
Sep 05, 2024 | 16.05 | 16.11 | 15.99 | 16.06 | 126,504 | +0.06(+0.37%) |
Sep 04, 2024 | 15.85 | 16.01 | 15.85 | 16.00 | 143,713 | +0.13(+0.82%) |
Sep 03, 2024 | 15.84 | 15.90 | 15.80 | 15.87 | 136,534 | +0.04(+0.25%) |
Aug 30, 2024 | 15.82 | 15.90 | 15.79 | 15.83 | 103,498 | +0.02(+0.13%) |
Aug 29, 2024 | 15.69 | 15.82 | 15.67 | 15.81 | 94,204 | +0.19(+1.22%) |
Aug 28, 2024 | 15.60 | 15.68 | 15.52 | 15.62 | 158,803 | +0.09(+0.58%) |
Aug 27, 2024 | 15.62 | 15.65 | 15.51 | 15.53 | 156,597 | -0.07(-0.45%) |
Aug 26, 2024 | 15.46 | 15.63 | 15.46 | 15.60 | 117,024 | +0.13(+0.84%) |
Aug 23, 2024 | 15.60 | 15.61 | 15.45 | 15.47 | 231,815 | -0.15(-0.96%) |
Aug 22, 2024 | 15.70 | 15.70 | 15.51 | 15.62 | 157,888 | -0.02(-0.13%) |
Aug 21, 2024 | 15.42 | 15.70 | 15.41 | 15.64 | 374,468 | +0.22(+1.43%) |
Aug 20, 2024 | 15.25 | 15.50 | 15.25 | 15.42 | 410,868 | +0.21(+1.38%) |
Aug 19, 2024 | 15.09 | 15.23 | 15.09 | 15.21 | 106,531 | +0.06(+0.40%) |
Aug 16, 2024 | 14.96 | 15.19 | 14.96 | 15.15 | 130,229 | +0.13(+0.87%) |
Aug 15, 2024 | 15.09 | 15.12 | 15.01 | 15.02 | 109,138 | -0.03(-0.20%) |
Aug 14, 2024 | 15.01 | 15.09 | 15.01 | 15.05 | 88,320 | +0.04(+0.27%) |
Aug 13, 2024 | 14.85 | 15.03 | 14.80 | 15.01 | 102,136 | +0.23(+1.56%) |
Aug 12, 2024 | 14.71 | 14.79 | 14.70 | 14.78 | 108,813 | +0.12(+0.82%) |
Aug 09, 2024 | 14.69 | 14.80 | 14.63 | 14.66 | 147,738 | -0.01(-0.07%) |
Aug 08, 2024 | 14.65 | 14.73 | 14.63 | 14.67 | 93,784 | +0.13(+0.89%) |
Aug 07, 2024 | 14.57 | 14.71 | 14.51 | 14.54 | 193,016 | +0.03(+0.21%) |
Aug 06, 2024 | 14.40 | 14.55 | 14.36 | 14.51 | 159,762 | +0.13(+0.90%) |
Aug 05, 2024 | 14.59 | 14.60 | 14.33 | 14.38 | 245,526 | -0.40(-2.71%) |
Aug 02, 2024 | 14.84 | 14.92 | 14.65 | 14.78 | 249,511 | -0.21(-1.40%) |