Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2024 | 15.29 | 15.29 | 15.19 | 15.19 | 16,916 | -0.23(-1.47%) |
Oct 30, 2024 | 15.40 | 15.50 | 15.40 | 15.42 | 27,861 | -0.10(-0.65%) |
Oct 29, 2024 | 15.44 | 15.54 | 15.44 | 15.52 | 16,897 | +0.02(+0.14%) |
Oct 28, 2024 | 15.50 | 15.52 | 15.50 | 15.50 | 10,483 | +0.09(+0.57%) |
Oct 25, 2024 | 15.48 | 15.51 | 15.39 | 15.41 | 13,510 | +0.02(+0.11%) |
Oct 24, 2024 | 15.41 | 15.41 | 15.36 | 15.39 | 19,932 | -0.05(-0.31%) |
Oct 23, 2024 | 15.47 | 15.47 | 15.36 | 15.44 | 14,175 | -0.14(-0.93%) |
Oct 22, 2024 | 15.53 | 15.60 | 15.51 | 15.59 | 17,682 | +0.06(+0.40%) |
Oct 21, 2024 | 15.60 | 15.60 | 15.49 | 15.52 | 21,604 | -0.14(-0.87%) |
Oct 18, 2024 | 15.63 | 15.68 | 15.63 | 15.66 | 698,843 | +0.02(+0.10%) |
Oct 17, 2024 | 15.73 | 15.73 | 15.64 | 15.65 | 15,652 | +0.04(+0.26%) |
Oct 16, 2024 | 15.56 | 15.61 | 15.54 | 15.60 | 17,574 | +0.05(+0.35%) |
Oct 15, 2024 | 15.60 | 15.64 | 15.51 | 15.55 | 36,751 | -0.03(-0.19%) |
Oct 14, 2024 | 15.53 | 15.60 | 15.52 | 15.58 | 12,232 | +0.10(+0.63%) |
Oct 11, 2024 | 15.38 | 15.48 | 15.38 | 15.48 | 25,132 | +0.11(+0.70%) |
Oct 10, 2024 | 15.38 | 15.42 | 15.34 | 15.38 | 17,881 | -0.11(-0.70%) |
Oct 09, 2024 | 15.34 | 15.48 | 15.32 | 15.48 | 27,484 | +0.17(+1.13%) |
Oct 08, 2024 | 15.25 | 15.34 | 15.24 | 15.31 | 16,766 | +0.07(+0.48%) |
Oct 07, 2024 | 15.34 | 15.35 | 15.21 | 15.24 | 34,142 | -0.16(-1.03%) |
Oct 04, 2024 | 15.37 | 15.40 | 15.30 | 15.40 | 21,074 | +0.16(+1.02%) |
Oct 03, 2024 | 15.23 | 15.27 | 15.17 | 15.24 | 19,411 | -0.02(-0.13%) |
Oct 02, 2024 | 15.23 | 15.29 | 15.20 | 15.26 | 88,561 | -0.01(-0.07%) |
Oct 01, 2024 | 15.31 | 15.33 | 15.18 | 15.27 | 55,797 | -0.12(-0.75%) |
Sep 30, 2024 | 15.32 | 15.39 | 15.25 | 15.39 | 12,974 | +0.02(+0.13%) |
Sep 27, 2024 | 15.41 | 15.41 | 15.32 | 15.37 | 19,057 | +0.02(+0.11%) |
Sep 26, 2024 | 15.38 | 15.38 | 15.33 | 15.35 | 7,291 | +0.10(+0.69%) |
Sep 25, 2024 | 15.26 | 15.29 | 15.23 | 15.24 | 52,714 | -0.02(-0.11%) |
Sep 24, 2024 | 15.29 | 15.30 | 15.25 | 15.26 | 14,290 | +0.00(+0.00%) |
Sep 23, 2024 | 15.21 | 15.27 | 15.20 | 15.26 | 14,998 | +0.06(+0.43%) |
Sep 20, 2024 | 15.20 | 15.22 | 15.16 | 15.20 | 9,093 | -0.07(-0.46%) |
Sep 19, 2024 | 15.27 | 15.28 | 15.19 | 15.27 | 22,263 | +0.25(+1.66%) |
Sep 18, 2024 | 15.08 | 15.19 | 15.02 | 15.02 | 26,218 | -0.06(-0.37%) |
Sep 17, 2024 | 15.12 | 15.13 | 15.04 | 15.07 | 13,764 | +0.01(+0.04%) |
Sep 16, 2024 | 15.04 | 15.07 | 14.97 | 15.07 | 13,946 | +0.05(+0.34%) |
Sep 13, 2024 | 14.96 | 15.02 | 14.96 | 15.02 | 10,980 | +0.16(+1.07%) |
Sep 12, 2024 | 14.75 | 14.86 | 14.68 | 14.86 | 17,143 | +0.11(+0.74%) |
Sep 11, 2024 | 14.62 | 14.75 | 14.47 | 14.75 | 53,394 | +0.11(+0.75%) |
Sep 10, 2024 | 14.55 | 14.64 | 14.51 | 14.64 | 30,913 | +0.08(+0.55%) |
Sep 09, 2024 | 14.50 | 14.59 | 14.46 | 14.56 | 23,209 | +0.16(+1.09%) |
Sep 06, 2024 | 14.65 | 14.67 | 14.39 | 14.40 | 22,899 | -0.27(-1.82%) |
Sep 05, 2024 | 14.73 | 14.78 | 14.62 | 14.67 | 44,704 | -0.13(-0.88%) |
Sep 04, 2024 | 14.77 | 14.80 | 14.73 | 14.80 | 67,017 | -0.02(-0.13%) |
Sep 03, 2024 | 15.01 | 15.03 | 14.76 | 14.82 | 14,324 | -0.26(-1.72%) |
Aug 30, 2024 | 15.02 | 15.08 | 14.91 | 15.08 | 31,509 | +0.12(+0.80%) |
Aug 29, 2024 | 14.99 | 15.05 | 14.92 | 14.96 | 9,951 | +0.02(+0.11%) |
Aug 28, 2024 | 14.94 | 14.96 | 14.83 | 14.94 | 25,795 | -0.06(-0.43%) |
Aug 27, 2024 | 14.93 | 15.01 | 14.92 | 15.01 | 2,867 | +0.02(+0.12%) |
Aug 26, 2024 | 15.08 | 15.08 | 14.95 | 14.99 | 15,879 | -0.04(-0.26%) |
Aug 23, 2024 | 14.96 | 15.05 | 14.93 | 15.03 | 28,094 | +0.14(+0.93%) |
Aug 22, 2024 | 14.96 | 14.98 | 14.86 | 14.89 | 48,132 | -0.10(-0.67%) |
Aug 21, 2024 | 14.87 | 14.99 | 14.87 | 14.99 | 32,003 | +0.16(+1.07%) |
Aug 20, 2024 | 14.84 | 14.86 | 14.79 | 14.83 | 22,771 | -0.04(-0.27%) |
Aug 19, 2024 | 14.79 | 14.87 | 14.75 | 14.87 | 19,772 | +0.09(+0.61%) |
Aug 16, 2024 | 14.75 | 14.79 | 14.73 | 14.78 | 24,489 | -0.02(-0.14%) |
Aug 15, 2024 | 14.72 | 14.80 | 14.72 | 14.80 | 25,344 | +0.23(+1.54%) |
Aug 14, 2024 | 14.52 | 14.61 | 14.52 | 14.57 | 19,495 | +0.04(+0.30%) |
Aug 13, 2024 | 14.40 | 14.53 | 14.39 | 14.53 | 24,884 | +0.21(+1.46%) |
Aug 12, 2024 | 14.35 | 14.37 | 14.27 | 14.32 | 17,004 | -0.06(-0.42%) |
Aug 09, 2024 | 14.28 | 14.39 | 14.25 | 14.38 | 63,692 | +0.09(+0.63%) |
Aug 08, 2024 | 14.10 | 14.31 | 14.10 | 14.29 | 32,325 | +0.33(+2.37%) |
Aug 07, 2024 | 14.25 | 14.26 | 13.96 | 13.96 | 15,105 | -0.10(-0.72%) |
Aug 06, 2024 | 13.98 | 14.19 | 13.95 | 14.06 | 24,924 | +0.14(+1.00%) |
Aug 05, 2024 | 13.75 | 14.04 | 13.60 | 13.92 | 70,148 | -0.37(-2.58%) |
Aug 02, 2024 | 14.40 | 14.40 | 14.19 | 14.29 | 80,170 | -0.26(-1.78%) |