Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 11, 2024 | 15.09 | 15.11 | 14.92 | 14.97 | 236,616 | -0.08(-0.53%) |
Oct 10, 2024 | 15.08 | 15.14 | 15.00 | 15.05 | 133,172 | -0.03(-0.20%) |
Oct 09, 2024 | 15.15 | 15.17 | 15.08 | 15.08 | 136,826 | -0.07(-0.46%) |
Oct 08, 2024 | 15.13 | 15.17 | 15.04 | 15.15 | 226,586 | +0.07(+0.46%) |
Oct 07, 2024 | 15.08 | 15.17 | 15.05 | 15.08 | 132,499 | +0.04(+0.27%) |
Oct 04, 2024 | 15.14 | 15.14 | 15.01 | 15.04 | 174,715 | -0.04(-0.27%) |
Oct 03, 2024 | 15.11 | 15.12 | 15.01 | 15.08 | 130,886 | -0.06(-0.40%) |
Oct 02, 2024 | 15.14 | 15.20 | 15.10 | 15.14 | 158,296 | +0.00(+0.00%) |
Oct 01, 2024 | 15.14 | 15.15 | 15.08 | 15.14 | 169,160 | -0.06(-0.39%) |
Sep 30, 2024 | 15.15 | 15.20 | 15.10 | 15.20 | 274,134 | +0.10(+0.66%) |
Sep 27, 2024 | 15.19 | 15.19 | 15.10 | 15.10 | 133,141 | -0.06(-0.40%) |
Sep 26, 2024 | 15.14 | 15.20 | 15.10 | 15.16 | 107,543 | +0.01(+0.07%) |
Sep 25, 2024 | 15.19 | 15.19 | 15.09 | 15.15 | 115,487 | -0.05(-0.33%) |
Sep 24, 2024 | 15.06 | 15.21 | 15.06 | 15.20 | 176,338 | +0.17(+1.13%) |
Sep 23, 2024 | 15.08 | 15.09 | 15.03 | 15.03 | 89,085 | -0.02(-0.13%) |
Sep 20, 2024 | 15.06 | 15.06 | 15.00 | 15.05 | 83,510 | +0.01(+0.07%) |
Sep 19, 2024 | 15.08 | 15.08 | 14.99 | 15.04 | 144,229 | +0.01(+0.07%) |
Sep 18, 2024 | 14.94 | 15.08 | 14.94 | 15.03 | 82,760 | +0.09(+0.60%) |
Sep 17, 2024 | 15.05 | 15.07 | 14.89 | 14.94 | 130,396 | -0.13(-0.86%) |
Sep 16, 2024 | 14.97 | 15.07 | 14.94 | 15.07 | 70,825 | +0.10(+0.69%) |
Sep 13, 2024 | 14.92 | 14.98 | 14.90 | 14.97 | 102,928 | +0.09(+0.60%) |
Sep 12, 2024 | 14.91 | 14.92 | 14.86 | 14.88 | 83,788 | -0.02(-0.13%) |
Sep 11, 2024 | 14.88 | 14.90 | 14.83 | 14.90 | 71,995 | +0.01(+0.07%) |
Sep 10, 2024 | 14.89 | 14.93 | 14.83 | 14.89 | 106,163 | -0.03(-0.20%) |
Sep 09, 2024 | 14.81 | 14.92 | 14.81 | 14.92 | 98,612 | +0.13(+0.87%) |
Sep 06, 2024 | 14.87 | 14.94 | 14.75 | 14.79 | 119,965 | -0.08(-0.53%) |
Sep 05, 2024 | 14.95 | 14.98 | 14.83 | 14.87 | 134,892 | -0.10(-0.66%) |
Sep 04, 2024 | 14.95 | 15.04 | 14.93 | 14.97 | 234,001 | +0.05(+0.33%) |
Sep 03, 2024 | 14.89 | 14.93 | 14.84 | 14.92 | 137,282 | +0.02(+0.13%) |
Aug 30, 2024 | 14.96 | 14.97 | 14.80 | 14.90 | 158,517 | +0.01(+0.07%) |
Aug 29, 2024 | 14.75 | 14.95 | 14.75 | 14.89 | 217,137 | +0.18(+1.21%) |
Aug 28, 2024 | 14.74 | 14.98 | 14.71 | 14.71 | 184,066 | -0.07(-0.47%) |
Aug 27, 2024 | 14.84 | 14.84 | 14.75 | 14.78 | 65,726 | -0.04(-0.27%) |
Aug 26, 2024 | 14.91 | 14.92 | 14.79 | 14.82 | 123,725 | -0.06(-0.40%) |
Aug 23, 2024 | 14.71 | 14.88 | 14.71 | 14.88 | 80,913 | +0.17(+1.15%) |
Aug 22, 2024 | 14.72 | 14.76 | 14.69 | 14.71 | 54,940 | -0.01(-0.07%) |
Aug 21, 2024 | 14.73 | 14.76 | 14.70 | 14.72 | 110,332 | -0.04(-0.27%) |
Aug 20, 2024 | 14.66 | 14.77 | 14.63 | 14.76 | 66,333 | +0.14(+0.98%) |
Aug 19, 2024 | 14.59 | 14.71 | 14.59 | 14.61 | 120,110 | +0.03(+0.24%) |
Aug 16, 2024 | 14.55 | 14.62 | 14.54 | 14.58 | 74,790 | +0.01(+0.07%) |
Aug 15, 2024 | 14.55 | 14.62 | 14.54 | 14.57 | 66,471 | +0.03(+0.23%) |
Aug 14, 2024 | 14.57 | 14.61 | 14.53 | 14.54 | 100,471 | +0.01(+0.07%) |
Aug 13, 2024 | 14.57 | 14.59 | 14.52 | 14.53 | 143,433 | -0.01(-0.07%) |
Aug 12, 2024 | 14.52 | 14.57 | 14.51 | 14.54 | 101,361 | +0.04(+0.27%) |
Aug 09, 2024 | 14.40 | 14.51 | 14.40 | 14.50 | 90,443 | +0.10(+0.68%) |
Aug 08, 2024 | 14.37 | 14.44 | 14.36 | 14.40 | 69,194 | +0.10(+0.69%) |
Aug 07, 2024 | 14.31 | 14.45 | 14.23 | 14.30 | 139,365 | +0.04(+0.28%) |
Aug 06, 2024 | 14.16 | 14.26 | 14.15 | 14.26 | 91,257 | +0.06(+0.42%) |
Aug 05, 2024 | 14.25 | 14.36 | 14.17 | 14.20 | 237,845 | -0.18(-1.23%) |
Aug 02, 2024 | 14.48 | 14.49 | 14.35 | 14.38 | 216,687 | -0.13(-0.88%) |