Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 15.82 | 16.00 | 15.30 | 15.93 | 391,693 | +0.11(+0.70%) |
Oct 17, 2024 | 15.80 | 15.92 | 15.75 | 15.82 | 236,363 | +0.06(+0.38%) |
Oct 16, 2024 | 15.69 | 15.79 | 15.67 | 15.76 | 155,206 | +0.06(+0.38%) |
Oct 15, 2024 | 16.17 | 16.17 | 15.59 | 15.70 | 376,958 | -0.29(-1.81%) |
Oct 14, 2024 | 16.30 | 16.30 | 15.93 | 15.99 | 243,148 | -0.32(-1.96%) |
Oct 11, 2024 | 16.30 | 16.39 | 16.21 | 16.31 | 118,036 | -0.23(-1.39%) |
Oct 10, 2024 | 16.58 | 16.58 | 16.39 | 16.54 | 137,738 | +0.10(+0.61%) |
Oct 09, 2024 | 16.38 | 16.52 | 16.35 | 16.44 | 191,191 | -0.01(-0.06%) |
Oct 08, 2024 | 16.50 | 16.50 | 16.43 | 16.45 | 181,723 | -0.05(-0.30%) |
Oct 07, 2024 | 16.44 | 16.63 | 16.39 | 16.50 | 221,558 | +0.08(+0.49%) |
Oct 04, 2024 | 16.22 | 16.44 | 16.20 | 16.42 | 161,322 | +0.23(+1.42%) |
Oct 03, 2024 | 16.21 | 16.21 | 16.11 | 16.19 | 94,826 | +0.01(+0.06%) |
Oct 02, 2024 | 16.13 | 16.20 | 16.08 | 16.18 | 110,693 | +0.10(+0.62%) |
Oct 01, 2024 | 16.05 | 16.17 | 16.04 | 16.08 | 168,370 | -0.04(-0.25%) |
Sep 30, 2024 | 15.94 | 16.13 | 15.88 | 16.12 | 244,479 | +0.24(+1.51%) |
Sep 27, 2024 | 15.93 | 15.96 | 15.83 | 15.88 | 167,823 | -0.04(-0.25%) |
Sep 26, 2024 | 15.91 | 15.96 | 15.87 | 15.92 | 65,528 | +0.03(+0.19%) |
Sep 25, 2024 | 15.94 | 15.97 | 15.82 | 15.89 | 178,282 | +0.00(+0.00%) |
Sep 24, 2024 | 15.86 | 15.93 | 15.79 | 15.89 | 226,321 | +0.08(+0.51%) |
Sep 23, 2024 | 15.63 | 15.82 | 15.57 | 15.81 | 250,165 | +0.25(+1.61%) |
Sep 20, 2024 | 15.60 | 15.62 | 15.44 | 15.56 | 133,822 | +0.03(+0.19%) |
Sep 19, 2024 | 15.54 | 15.59 | 15.44 | 15.53 | 168,323 | +0.09(+0.58%) |
Sep 18, 2024 | 15.50 | 15.55 | 15.39 | 15.44 | 180,164 | +0.02(+0.13%) |
Sep 17, 2024 | 15.65 | 15.76 | 15.38 | 15.42 | 236,042 | -0.19(-1.22%) |
Sep 16, 2024 | 15.58 | 15.70 | 15.53 | 15.61 | 301,646 | +0.09(+0.58%) |
Sep 13, 2024 | 15.60 | 15.66 | 15.49 | 15.52 | 146,503 | -0.08(-0.51%) |
Sep 12, 2024 | 15.70 | 15.70 | 15.54 | 15.60 | 114,674 | +0.00(+0.00%) |
Sep 11, 2024 | 15.67 | 15.74 | 15.42 | 15.60 | 233,451 | -0.15(-0.95%) |
Sep 10, 2024 | 15.68 | 15.81 | 15.64 | 15.75 | 140,439 | -0.19(-1.19%) |
Sep 09, 2024 | 15.84 | 15.97 | 15.82 | 15.94 | 190,145 | +0.17(+1.08%) |
Sep 06, 2024 | 15.75 | 15.80 | 15.54 | 15.77 | 150,671 | +0.04(+0.25%) |
Sep 05, 2024 | 15.72 | 15.77 | 15.68 | 15.73 | 144,595 | +0.05(+0.32%) |
Sep 04, 2024 | 15.65 | 15.73 | 15.60 | 15.68 | 166,950 | +0.09(+0.58%) |
Sep 03, 2024 | 15.48 | 15.63 | 15.44 | 15.59 | 322,452 | +0.16(+1.04%) |
Aug 30, 2024 | 15.43 | 15.48 | 15.40 | 15.43 | 206,909 | +0.03(+0.19%) |
Aug 29, 2024 | 15.41 | 15.49 | 15.37 | 15.40 | 128,305 | -0.01(-0.06%) |
Aug 28, 2024 | 15.39 | 15.44 | 15.38 | 15.41 | 89,137 | -0.03(-0.19%) |
Aug 27, 2024 | 15.43 | 15.49 | 15.39 | 15.44 | 120,633 | +0.01(+0.06%) |
Aug 26, 2024 | 15.25 | 15.43 | 15.24 | 15.43 | 186,330 | +0.17(+1.11%) |
Aug 23, 2024 | 15.27 | 15.29 | 15.22 | 15.26 | 185,313 | +0.04(+0.26%) |
Aug 22, 2024 | 15.29 | 15.31 | 15.22 | 15.22 | 152,328 | -0.06(-0.39%) |
Aug 21, 2024 | 15.26 | 15.29 | 15.24 | 15.28 | 143,835 | +0.00(+0.00%) |
Aug 20, 2024 | 15.34 | 15.35 | 15.25 | 15.28 | 192,106 | +0.01(+0.07%) |
Aug 19, 2024 | 15.30 | 15.33 | 15.24 | 15.27 | 193,525 | +0.01(+0.07%) |
Aug 16, 2024 | 15.21 | 15.31 | 15.21 | 15.26 | 149,527 | -0.01(-0.07%) |
Aug 15, 2024 | 15.27 | 15.32 | 15.20 | 15.27 | 144,070 | +0.00(+0.00%) |
Aug 14, 2024 | 15.35 | 15.37 | 15.19 | 15.27 | 187,275 | -0.04(-0.26%) |
Aug 13, 2024 | 15.50 | 15.50 | 15.30 | 15.31 | 144,639 | -0.12(-0.78%) |
Aug 12, 2024 | 15.50 | 15.55 | 15.42 | 15.43 | 110,325 | -0.27(-1.72%) |
Aug 09, 2024 | 15.88 | 15.93 | 15.70 | 15.70 | 216,716 | -0.27(-1.69%) |
Aug 08, 2024 | 15.70 | 15.97 | 15.66 | 15.97 | 299,987 | +0.40(+2.57%) |
Aug 07, 2024 | 15.54 | 15.81 | 15.45 | 15.57 | 174,919 | +0.18(+1.17%) |
Aug 06, 2024 | 15.34 | 15.48 | 15.15 | 15.39 | 259,697 | +0.31(+2.06%) |
Aug 05, 2024 | 15.35 | 15.55 | 14.78 | 15.08 | 525,844 | -0.51(-3.27%) |
Aug 02, 2024 | 15.90 | 15.94 | 15.48 | 15.59 | 399,524 | -0.35(-2.20%) |