Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 16, 2024 | 15.54 | 15.57 | 15.36 | 15.55 | 125,143 | +0.11(+0.71%) |
Sep 13, 2024 | 15.17 | 15.61 | 15.13 | 15.44 | 134,085 | +0.39(+2.59%) |
Sep 12, 2024 | 14.95 | 15.11 | 14.91 | 15.05 | 56,243 | +0.17(+1.14%) |
Sep 11, 2024 | 14.88 | 14.95 | 14.68 | 14.88 | 77,898 | -0.10(-0.67%) |
Sep 10, 2024 | 14.83 | 15.01 | 14.75 | 14.98 | 59,119 | +0.22(+1.49%) |
Sep 09, 2024 | 14.67 | 14.84 | 14.51 | 14.76 | 136,597 | +0.15(+1.03%) |
Sep 06, 2024 | 14.70 | 14.77 | 14.59 | 14.61 | 109,467 | -0.04(-0.27%) |
Sep 05, 2024 | 14.80 | 14.87 | 14.58 | 14.65 | 101,032 | -0.09(-0.61%) |
Sep 04, 2024 | 14.77 | 14.89 | 14.64 | 14.74 | 62,277 | +0.02(+0.14%) |
Sep 03, 2024 | 14.81 | 14.81 | 14.62 | 14.72 | 88,009 | -0.15(-1.01%) |
Aug 30, 2024 | 14.92 | 14.96 | 14.69 | 14.87 | 97,969 | -0.01(-0.07%) |
Aug 29, 2024 | 14.87 | 15.01 | 14.84 | 14.88 | 127,591 | +0.06(+0.40%) |
Aug 28, 2024 | 14.95 | 15.19 | 14.80 | 14.82 | 132,278 | -0.20(-1.33%) |
Aug 27, 2024 | 15.10 | 15.14 | 14.86 | 15.02 | 66,955 | -0.08(-0.53%) |
Aug 26, 2024 | 15.16 | 15.24 | 15.04 | 15.10 | 90,131 | +0.07(+0.47%) |
Aug 23, 2024 | 14.62 | 15.09 | 14.54 | 15.03 | 131,683 | +0.52(+3.58%) |
Aug 22, 2024 | 14.78 | 14.80 | 14.48 | 14.51 | 97,685 | -0.27(-1.83%) |
Aug 21, 2024 | 14.79 | 14.91 | 14.67 | 14.78 | 126,913 | +0.03(+0.20%) |
Aug 20, 2024 | 14.92 | 14.94 | 14.69 | 14.75 | 127,246 | -0.17(-1.14%) |
Aug 19, 2024 | 15.03 | 15.03 | 14.68 | 14.92 | 183,444 | +0.05(+0.36%) |
Aug 16, 2024 | 15.14 | 15.26 | 14.79 | 14.87 | 252,196 | -0.31(-2.06%) |
Aug 15, 2024 | 15.29 | 15.43 | 15.07 | 15.18 | 126,853 | +0.20(+1.31%) |
Aug 14, 2024 | 15.12 | 15.12 | 14.93 | 14.98 | 92,553 | -0.05(-0.33%) |
Aug 13, 2024 | 14.75 | 15.08 | 14.65 | 15.03 | 177,006 | +0.39(+2.68%) |
Aug 12, 2024 | 14.65 | 14.69 | 14.25 | 14.64 | 176,571 | +0.08(+0.54%) |
Aug 09, 2024 | 14.56 | 14.63 | 14.34 | 14.56 | 78,706 | +0.00(+0.00%) |
Aug 08, 2024 | 14.34 | 14.61 | 14.30 | 14.56 | 87,711 | +0.41(+2.91%) |
Aug 07, 2024 | 14.21 | 14.44 | 14.11 | 14.15 | 97,482 | +0.12(+0.84%) |
Aug 06, 2024 | 14.00 | 14.13 | 13.84 | 14.03 | 125,411 | +0.12(+0.84%) |
Aug 05, 2024 | 13.96 | 14.17 | 13.80 | 13.92 | 212,123 | -0.59(-4.05%) |
Aug 02, 2024 | 14.49 | 14.71 | 14.28 | 14.50 | 128,059 | -0.10(-0.67%) |
Aug 01, 2024 | 14.99 | 15.02 | 14.54 | 14.60 | 121,907 | -0.41(-2.74%) |
Jul 31, 2024 | 14.85 | 15.25 | 14.85 | 15.01 | 88,809 | +0.20(+1.32%) |
Jul 30, 2024 | 14.95 | 14.95 | 14.61 | 14.82 | 94,440 | -0.01(-0.07%) |
Jul 29, 2024 | 15.16 | 15.27 | 14.62 | 14.83 | 158,562 | -0.28(-1.88%) |
Jul 26, 2024 | 15.18 | 15.23 | 14.40 | 15.11 | 232,513 | +0.04(+0.26%) |
Jul 25, 2024 | 15.24 | 15.84 | 14.96 | 15.07 | 299,113 | -1.05(-6.50%) |
Jul 24, 2024 | 16.20 | 16.39 | 16.06 | 16.12 | 110,296 | -0.13(-0.78%) |
Jul 23, 2024 | 16.33 | 16.48 | 16.21 | 16.25 | 81,504 | -0.08(-0.48%) |
Jul 22, 2024 | 15.84 | 16.39 | 15.51 | 16.33 | 209,713 | +0.58(+3.67%) |
Jul 19, 2024 | 15.87 | 15.91 | 15.68 | 15.75 | 70,907 | -0.08(-0.50%) |
Jul 18, 2024 | 16.01 | 16.17 | 15.70 | 15.83 | 92,896 | -0.17(-1.04%) |
Jul 17, 2024 | 16.14 | 16.32 | 15.97 | 15.99 | 132,424 | -0.14(-0.85%) |
Jul 16, 2024 | 15.82 | 16.16 | 15.81 | 16.13 | 142,908 | +0.45(+2.87%) |
Jul 15, 2024 | 15.39 | 15.73 | 15.38 | 15.68 | 109,438 | +0.31(+2.04%) |
Jul 12, 2024 | 15.50 | 15.77 | 15.34 | 15.37 | 104,207 | -0.11(-0.70%) |
Jul 11, 2024 | 14.94 | 15.56 | 14.82 | 15.47 | 157,854 | +0.63(+4.22%) |
Jul 10, 2024 | 14.80 | 14.85 | 14.69 | 14.85 | 51,519 | +0.14(+0.93%) |
Jul 09, 2024 | 14.84 | 14.93 | 14.63 | 14.71 | 72,590 | -0.11(-0.73%) |
Jul 08, 2024 | 14.65 | 14.89 | 14.63 | 14.82 | 76,708 | +0.17(+1.14%) |
Jul 05, 2024 | 14.65 | 14.73 | 14.45 | 14.65 | 88,875 | -0.08(-0.53%) |
Jul 03, 2024 | 14.94 | 14.96 | 14.71 | 14.73 | 41,520 | -0.23(-1.51%) |
Jul 02, 2024 | 14.61 | 14.98 | 14.48 | 14.96 | 133,620 | +0.34(+2.35%) |