Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2024 | 14.82 | 15.03 | 14.75 | 14.88 | 4,144 | -0.37(-2.45%) |
Oct 03, 2024 | 15.40 | 15.54 | 14.99 | 15.25 | 4,507 | +0.01(+0.07%) |
Oct 02, 2024 | 15.04 | 15.53 | 14.96 | 15.24 | 725,052 | -0.23(-1.52%) |
Oct 01, 2024 | 15.44 | 15.47 | 15.33 | 15.47 | 5,393 | -0.12(-0.80%) |
Sep 30, 2024 | 15.75 | 15.75 | 15.24 | 15.60 | 5,868 | +0.35(+2.30%) |
Sep 27, 2024 | 15.51 | 15.53 | 15.19 | 15.25 | 3,121 | +0.08(+0.53%) |
Sep 26, 2024 | 15.34 | 15.46 | 15.17 | 15.17 | 12,546 | +0.15(+0.98%) |
Sep 25, 2024 | 15.28 | 15.28 | 15.02 | 15.02 | 4,567 | -0.32(-2.07%) |
Sep 24, 2024 | 14.99 | 15.44 | 14.99 | 15.34 | 3,050 | +0.07(+0.49%) |
Sep 23, 2024 | 15.40 | 15.50 | 15.26 | 15.27 | 2,576 | +0.03(+0.20%) |
Sep 20, 2024 | 15.25 | 15.35 | 15.16 | 15.23 | 4,530 | +0.16(+1.09%) |
Sep 19, 2024 | 15.00 | 15.07 | 14.88 | 15.07 | 1,945 | -0.24(-1.57%) |
Sep 18, 2024 | 15.18 | 15.40 | 15.18 | 15.31 | 1,625 | +0.16(+1.06%) |
Sep 17, 2024 | 15.37 | 15.85 | 15.00 | 15.15 | 4,209 | -0.06(-0.43%) |
Sep 16, 2024 | 15.27 | 15.27 | 15.07 | 15.21 | 14,684 | +0.19(+1.27%) |
Sep 13, 2024 | 14.98 | 15.03 | 14.88 | 15.02 | 98,879 | -0.08(-0.50%) |
Sep 12, 2024 | 14.94 | 15.10 | 14.78 | 15.10 | 11,007 | +0.23(+1.55%) |
Sep 11, 2024 | 14.96 | 14.96 | 14.71 | 14.87 | 3,664 | +0.21(+1.47%) |
Sep 10, 2024 | 14.79 | 14.79 | 14.65 | 14.65 | 8,370 | -0.20(-1.31%) |
Sep 09, 2024 | 14.79 | 14.86 | 14.68 | 14.85 | 5,269 | +0.20(+1.37%) |
Sep 06, 2024 | 14.73 | 14.77 | 14.62 | 14.65 | 4,616 | -0.06(-0.41%) |
Sep 05, 2024 | 14.68 | 14.71 | 14.60 | 14.71 | 36,758 | +0.38(+2.65%) |
Sep 04, 2024 | 14.47 | 14.47 | 14.28 | 14.33 | 41,873 | +0.05(+0.36%) |
Sep 03, 2024 | 14.25 | 14.31 | 14.20 | 14.28 | 5,782 | -0.07(-0.49%) |
Aug 30, 2024 | 14.27 | 14.53 | 14.25 | 14.35 | 2,878 | +0.11(+0.74%) |
Aug 29, 2024 | 14.18 | 14.28 | 14.17 | 14.24 | 4,014 | -0.17(-1.15%) |
Aug 28, 2024 | 14.19 | 14.41 | 14.19 | 14.41 | 2,049 | +0.12(+0.85%) |
Aug 27, 2024 | 14.20 | 14.48 | 14.10 | 14.29 | 11,683 | +0.01(+0.07%) |
Aug 26, 2024 | 14.17 | 14.32 | 14.15 | 14.28 | 3,978 | -0.01(-0.04%) |
Aug 23, 2024 | 14.29 | 14.29 | 14.15 | 14.29 | 3,547 | +0.03(+0.20%) |
Aug 22, 2024 | 14.28 | 14.28 | 13.95 | 14.26 | 10,113 | +0.30(+2.16%) |
Aug 21, 2024 | 13.85 | 14.00 | 13.85 | 13.96 | 4,791 | +0.08(+0.58%) |
Aug 20, 2024 | 13.78 | 13.90 | 13.78 | 13.88 | 2,451 | -0.02(-0.11%) |
Aug 19, 2024 | 13.90 | 13.91 | 13.88 | 13.89 | 10,372 | +0.16(+1.17%) |
Aug 16, 2024 | 13.63 | 13.79 | 13.57 | 13.73 | 3,390 | +0.15(+1.10%) |
Aug 15, 2024 | 13.41 | 13.67 | 13.41 | 13.58 | 2,688 | -0.01(-0.07%) |
Aug 14, 2024 | 13.37 | 13.81 | 13.37 | 13.59 | 5,274 | +0.10(+0.73%) |
Aug 13, 2024 | 13.46 | 13.51 | 13.33 | 13.49 | 10,972 | +0.22(+1.69%) |
Aug 12, 2024 | 13.30 | 13.38 | 13.27 | 13.27 | 9,196 | -0.03(-0.24%) |
Aug 09, 2024 | 13.35 | 13.35 | 13.18 | 13.30 | 2,875 | +0.09(+0.68%) |
Aug 08, 2024 | 13.35 | 13.54 | 13.20 | 13.21 | 10,166 | -0.06(-0.46%) |
Aug 07, 2024 | 13.29 | 13.31 | 13.25 | 13.27 | 14,603 | +0.09(+0.69%) |
Aug 06, 2024 | 13.03 | 13.18 | 13.02 | 13.18 | 3,829 | +0.07(+0.53%) |
Aug 05, 2024 | 13.37 | 13.37 | 13.08 | 13.11 | 5,043 | -0.36(-2.64%) |
Aug 02, 2024 | 13.50 | 13.65 | 13.28 | 13.46 | 25,986 | +0.28(+2.08%) |