Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 09, 2024 | 15.89 | 16.16 | 15.87 | 16.14 | 174,127 | +0.24(+1.51%) |
Oct 08, 2024 | 15.98 | 16.02 | 15.79 | 15.90 | 152,806 | -0.10(-0.62%) |
Oct 07, 2024 | 15.99 | 16.07 | 15.87 | 16.00 | 155,922 | -0.05(-0.31%) |
Oct 04, 2024 | 16.05 | 16.09 | 15.77 | 16.05 | 178,702 | +0.00(+0.00%) |
Oct 03, 2024 | 16.06 | 16.11 | 15.93 | 16.05 | 170,432 | -0.04(-0.25%) |
Oct 02, 2024 | 16.11 | 16.22 | 15.93 | 16.09 | 232,070 | -0.06(-0.37%) |
Oct 01, 2024 | 16.27 | 16.29 | 16.01 | 16.15 | 215,328 | -0.09(-0.55%) |
Sep 30, 2024 | 16.12 | 16.26 | 16.04 | 16.24 | 246,751 | +0.12(+0.74%) |
Sep 27, 2024 | 15.93 | 16.19 | 15.91 | 16.12 | 324,971 | +0.29(+1.83%) |
Sep 26, 2024 | 15.87 | 15.91 | 15.80 | 15.83 | 174,327 | -0.03(-0.19%) |
Sep 25, 2024 | 15.85 | 15.93 | 15.76 | 15.86 | 158,170 | +0.00(+0.00%) |
Sep 24, 2024 | 15.85 | 15.95 | 15.80 | 15.86 | 250,753 | -0.04(-0.25%) |
Sep 23, 2024 | 15.88 | 15.95 | 15.83 | 15.90 | 207,468 | +0.11(+0.70%) |
Sep 20, 2024 | 16.00 | 16.03 | 15.77 | 15.79 | 698,824 | -0.27(-1.68%) |
Sep 19, 2024 | 16.27 | 16.30 | 15.97 | 16.06 | 306,757 | +0.01(+0.06%) |
Sep 18, 2024 | 16.15 | 16.33 | 16.01 | 16.05 | 269,843 | -0.07(-0.43%) |
Sep 17, 2024 | 16.05 | 16.26 | 16.03 | 16.12 | 290,265 | +0.09(+0.56%) |
Sep 16, 2024 | 16.02 | 16.10 | 15.92 | 16.03 | 200,121 | +0.10(+0.62%) |
Sep 13, 2024 | 15.75 | 15.95 | 15.70 | 15.93 | 233,595 | +0.31(+1.97%) |
Sep 12, 2024 | 15.30 | 15.68 | 15.29 | 15.62 | 254,559 | +0.29(+1.88%) |
Sep 11, 2024 | 15.38 | 15.39 | 15.11 | 15.33 | 217,928 | -0.07(-0.45%) |
Sep 10, 2024 | 15.21 | 15.42 | 15.20 | 15.40 | 244,031 | +0.20(+1.31%) |
Sep 09, 2024 | 15.05 | 15.27 | 15.00 | 15.21 | 219,542 | +0.16(+1.06%) |
Sep 06, 2024 | 15.12 | 15.17 | 14.94 | 15.05 | 186,031 | -0.06(-0.39%) |
Sep 05, 2024 | 15.14 | 15.31 | 15.06 | 15.11 | 222,200 | +0.05(+0.33%) |
Sep 04, 2024 | 15.07 | 15.27 | 15.05 | 15.06 | 173,387 | -0.05(-0.33%) |
Sep 03, 2024 | 15.15 | 15.18 | 15.00 | 15.11 | 263,448 | -0.09(-0.59%) |
Aug 30, 2024 | 15.23 | 15.30 | 15.05 | 15.20 | 193,571 | +0.07(+0.46%) |
Aug 29, 2024 | 15.06 | 15.22 | 15.00 | 15.13 | 299,475 | +0.02(+0.13%) |
Aug 28, 2024 | 15.08 | 15.20 | 14.98 | 15.11 | 189,807 | +0.03(+0.20%) |
Aug 27, 2024 | 14.91 | 15.10 | 14.90 | 15.08 | 227,498 | +0.11(+0.73%) |
Aug 26, 2024 | 14.75 | 15.01 | 14.71 | 14.97 | 378,523 | +0.30(+2.03%) |
Aug 23, 2024 | 14.42 | 14.69 | 14.41 | 14.67 | 441,240 | +0.26(+1.79%) |
Aug 22, 2024 | 14.49 | 14.54 | 14.39 | 14.41 | 222,729 | -0.07(-0.48%) |
Aug 21, 2024 | 14.38 | 14.52 | 14.19 | 14.48 | 513,951 | +0.10(+0.69%) |
Aug 20, 2024 | 14.47 | 14.58 | 14.37 | 14.38 | 375,231 | -0.11(-0.75%) |
Aug 19, 2024 | 14.37 | 14.64 | 14.32 | 14.49 | 677,482 | +0.12(+0.82%) |
Aug 16, 2024 | 14.60 | 14.69 | 14.32 | 14.37 | 346,456 | -0.19(-1.29%) |
Aug 15, 2024 | 14.60 | 14.67 | 14.43 | 14.56 | 289,358 | +0.08(+0.54%) |
Aug 14, 2024 | 14.46 | 14.64 | 14.34 | 14.48 | 327,457 | +0.07(+0.48%) |
Aug 13, 2024 | 14.49 | 14.58 | 14.22 | 14.41 | 490,892 | -0.01(-0.07%) |
Aug 12, 2024 | 14.62 | 14.62 | 14.22 | 14.42 | 157,663 | -0.07(-0.48%) |
Aug 09, 2024 | 14.56 | 14.63 | 14.40 | 14.49 | 140,074 | +0.01(+0.07%) |
Aug 08, 2024 | 14.36 | 14.55 | 14.36 | 14.48 | 201,130 | +0.13(+0.89%) |
Aug 07, 2024 | 14.36 | 14.59 | 14.12 | 14.35 | 245,483 | +0.18(+1.25%) |
Aug 06, 2024 | 13.87 | 14.24 | 13.87 | 14.17 | 150,204 | +0.34(+2.43%) |
Aug 05, 2024 | 13.78 | 14.20 | 13.70 | 13.84 | 427,397 | -0.64(-4.43%) |
Aug 02, 2024 | 14.48 | 14.62 | 14.41 | 14.48 | 239,872 | -0.21(-1.41%) |