Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 15.85 | 16.01 | 15.82 | 15.87 | 173,264 | +0.04(+0.25%) |
Sep 16, 2024 | 15.92 | 15.95 | 15.80 | 15.83 | 126,256 | -0.22(-1.37%) |
Sep 13, 2024 | 15.99 | 16.15 | 15.97 | 16.05 | 168,792 | +0.09(+0.56%) |
Sep 12, 2024 | 16.03 | 16.13 | 15.96 | 15.96 | 125,733 | -0.07(-0.47%) |
Sep 11, 2024 | 15.96 | 16.05 | 15.84 | 16.04 | 164,068 | +0.09(+0.53%) |
Sep 10, 2024 | 16.05 | 16.24 | 15.92 | 15.95 | 219,428 | -0.08(-0.50%) |
Sep 09, 2024 | 15.81 | 16.15 | 15.81 | 16.03 | 229,367 | +0.26(+1.65%) |
Sep 06, 2024 | 15.89 | 16.04 | 15.76 | 15.77 | 164,126 | -0.09(-0.57%) |
Sep 05, 2024 | 15.95 | 16.04 | 15.83 | 15.86 | 223,725 | -0.16(-1.00%) |
Sep 04, 2024 | 15.85 | 16.29 | 15.85 | 16.02 | 313,689 | +0.09(+0.56%) |
Sep 03, 2024 | 15.98 | 16.11 | 15.93 | 15.93 | 204,071 | -0.13(-0.81%) |
Aug 30, 2024 | 16.14 | 16.20 | 16.01 | 16.06 | 194,935 | -0.01(-0.06%) |
Aug 29, 2024 | 15.93 | 16.13 | 15.92 | 16.07 | 217,742 | +0.15(+0.94%) |
Aug 28, 2024 | 15.97 | 16.04 | 15.90 | 15.92 | 128,901 | -0.07(-0.44%) |
Aug 27, 2024 | 16.01 | 16.08 | 15.96 | 15.99 | 290,885 | -0.09(-0.56%) |
Aug 26, 2024 | 15.97 | 16.26 | 15.96 | 16.08 | 145,301 | +0.17(+1.07%) |
Aug 23, 2024 | 15.85 | 15.99 | 15.82 | 15.91 | 145,687 | +0.11(+0.70%) |
Aug 22, 2024 | 15.96 | 16.00 | 15.80 | 15.80 | 110,215 | -0.11(-0.69%) |
Aug 21, 2024 | 15.71 | 15.95 | 15.71 | 15.91 | 175,481 | +0.25(+1.60%) |
Aug 20, 2024 | 15.75 | 15.79 | 15.65 | 15.66 | 148,411 | -0.06(-0.38%) |
Aug 19, 2024 | 15.54 | 15.75 | 15.54 | 15.72 | 119,727 | +0.16(+1.03%) |
Aug 16, 2024 | 15.57 | 15.75 | 15.56 | 15.56 | 126,557 | -0.08(-0.51%) |
Aug 15, 2024 | 15.85 | 15.95 | 15.62 | 15.64 | 171,766 | -0.09(-0.60%) |
Aug 14, 2024 | 15.82 | 15.88 | 15.69 | 15.73 | 140,309 | -0.03(-0.19%) |
Aug 13, 2024 | 15.76 | 15.95 | 15.76 | 15.76 | 223,056 | +0.13(+0.82%) |
Aug 12, 2024 | 15.64 | 15.80 | 15.63 | 15.64 | 229,645 | -0.03(-0.22%) |
Aug 09, 2024 | 15.69 | 15.77 | 15.60 | 15.67 | 174,554 | +0.01(+0.09%) |
Aug 08, 2024 | 15.36 | 15.72 | 15.36 | 15.65 | 265,669 | +0.37(+2.39%) |
Aug 07, 2024 | 15.44 | 15.59 | 15.29 | 15.29 | 218,817 | -0.08(-0.51%) |
Aug 06, 2024 | 15.28 | 15.56 | 15.24 | 15.37 | 245,657 | +0.15(+0.97%) |
Aug 05, 2024 | 15.24 | 15.40 | 15.18 | 15.22 | 296,723 | -0.42(-2.66%) |
Aug 02, 2024 | 15.75 | 15.75 | 15.56 | 15.64 | 224,182 | -0.26(-1.62%) |
Aug 01, 2024 | 15.87 | 15.97 | 15.75 | 15.89 | 433,211 | +0.11(+0.69%) |
Jul 31, 2024 | 15.84 | 15.86 | 15.66 | 15.78 | 299,046 | +0.18(+1.14%) |
Jul 30, 2024 | 15.39 | 15.63 | 15.39 | 15.61 | 288,207 | +0.25(+1.61%) |
Jul 29, 2024 | 15.58 | 15.58 | 15.36 | 15.36 | 190,216 | -0.15(-0.96%) |
Jul 26, 2024 | 15.61 | 15.61 | 15.45 | 15.51 | 185,747 | +0.00(+0.00%) |
Jul 25, 2024 | 15.47 | 15.63 | 15.47 | 15.51 | 230,775 | +0.04(+0.26%) |
Jul 24, 2024 | 15.56 | 15.78 | 15.36 | 15.47 | 216,275 | -0.11(-0.70%) |
Jul 23, 2024 | 15.56 | 15.74 | 15.56 | 15.58 | 196,981 | -0.06(-0.38%) |
Jul 22, 2024 | 15.55 | 15.66 | 15.43 | 15.64 | 150,126 | +0.11(+0.70%) |
Jul 19, 2024 | 15.51 | 15.64 | 15.37 | 15.53 | 1,278,634 | +0.11(+0.71%) |
Jul 18, 2024 | 15.68 | 15.84 | 15.40 | 15.42 | 275,200 | -0.33(-2.07%) |
Jul 17, 2024 | 15.76 | 15.89 | 15.66 | 15.74 | 288,285 | -0.09(-0.56%) |
Jul 16, 2024 | 15.63 | 15.92 | 15.63 | 15.83 | 379,994 | +0.13(+0.82%) |
Jul 15, 2024 | 15.47 | 15.74 | 15.45 | 15.70 | 615,469 | +0.36(+2.37%) |
Jul 12, 2024 | 15.38 | 15.44 | 15.32 | 15.34 | 216,774 | +0.10(+0.64%) |
Jul 11, 2024 | 15.04 | 15.27 | 15.04 | 15.24 | 218,757 | +0.28(+1.90%) |
Jul 10, 2024 | 14.92 | 15.02 | 14.89 | 14.96 | 223,081 | +0.05(+0.33%) |
Jul 09, 2024 | 14.90 | 15.02 | 14.83 | 14.91 | 206,456 | +0.06(+0.40%) |
Jul 08, 2024 | 14.95 | 15.03 | 14.84 | 14.85 | 179,953 | -0.02(-0.13%) |
Jul 05, 2024 | 14.85 | 14.90 | 14.80 | 14.87 | 192,063 | -0.01(-0.07%) |
Jul 03, 2024 | 14.92 | 14.94 | 14.84 | 14.88 | 95,278 | -0.06(-0.39%) |
Jul 02, 2024 | 15.06 | 15.07 | 14.84 | 14.94 | 224,991 | -0.12(-0.78%) |