Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 15.61 | 15.64 | 15.08 | 15.42 | 5,419,015 | -0.27(-1.72%) |
Sep 30, 2024 | 15.29 | 15.75 | 15.29 | 15.69 | 5,540,347 | +0.44(+2.89%) |
Sep 27, 2024 | 15.31 | 15.38 | 15.18 | 15.25 | 2,806,499 | +0.04(+0.26%) |
Sep 26, 2024 | 14.98 | 15.21 | 14.92 | 15.21 | 4,021,604 | +0.35(+2.36%) |
Sep 25, 2024 | 15.05 | 15.16 | 14.80 | 14.86 | 3,653,716 | -0.21(-1.39%) |
Sep 24, 2024 | 15.32 | 15.37 | 15.02 | 15.07 | 5,525,402 | -0.08(-0.53%) |
Sep 23, 2024 | 15.30 | 15.31 | 14.92 | 15.15 | 5,792,555 | -0.15(-0.98%) |
Sep 20, 2024 | 15.30 | 15.46 | 15.19 | 15.30 | 6,156,132 | -0.03(-0.20%) |
Sep 19, 2024 | 15.50 | 15.59 | 15.22 | 15.33 | 5,344,461 | +0.21(+1.39%) |
Sep 18, 2024 | 15.02 | 15.49 | 14.98 | 15.12 | 5,651,035 | +0.09(+0.60%) |
Sep 17, 2024 | 15.15 | 15.43 | 14.98 | 15.03 | 4,343,484 | +0.08(+0.54%) |
Sep 16, 2024 | 14.99 | 15.14 | 14.94 | 14.95 | 3,692,331 | -0.05(-0.33%) |
Sep 13, 2024 | 14.80 | 15.22 | 14.76 | 15.00 | 6,098,198 | +0.31(+2.11%) |
Sep 12, 2024 | 14.64 | 14.72 | 14.34 | 14.69 | 3,818,334 | +0.07(+0.48%) |
Sep 11, 2024 | 14.37 | 14.65 | 14.06 | 14.62 | 4,493,375 | +0.31(+2.17%) |
Sep 10, 2024 | 14.50 | 14.55 | 14.20 | 14.31 | 4,463,354 | -0.20(-1.38%) |
Sep 09, 2024 | 14.60 | 14.81 | 14.49 | 14.51 | 6,220,681 | -0.10(-0.68%) |
Sep 06, 2024 | 14.86 | 14.95 | 14.50 | 14.61 | 4,870,526 | -0.26(-1.75%) |
Sep 05, 2024 | 15.34 | 15.40 | 14.86 | 14.87 | 6,462,057 | -0.43(-2.81%) |
Sep 04, 2024 | 15.50 | 15.67 | 15.14 | 15.30 | 5,358,878 | -0.19(-1.23%) |
Sep 03, 2024 | 15.41 | 15.82 | 15.38 | 15.49 | 6,306,265 | -0.08(-0.51%) |
Aug 30, 2024 | 15.77 | 15.87 | 15.46 | 15.57 | 5,960,926 | +0.00(+0.00%) |
Aug 29, 2024 | 15.45 | 15.80 | 15.31 | 15.57 | 5,776,977 | +0.19(+1.24%) |
Aug 28, 2024 | 15.43 | 15.57 | 15.21 | 15.38 | 5,764,705 | +0.02(+0.13%) |
Aug 27, 2024 | 15.66 | 15.72 | 15.32 | 15.36 | 5,661,715 | -0.40(-2.54%) |
Aug 26, 2024 | 15.93 | 16.03 | 15.74 | 15.76 | 5,509,466 | -0.20(-1.25%) |
Aug 23, 2024 | 15.36 | 16.04 | 15.27 | 15.96 | 10,052,934 | +0.79(+5.21%) |
Aug 22, 2024 | 15.51 | 15.64 | 15.11 | 15.17 | 11,766,532 | -0.28(-1.81%) |
Aug 21, 2024 | 15.91 | 15.99 | 15.25 | 15.45 | 34,970,188 | -2.29(-12.91%) |
Aug 20, 2024 | 17.78 | 17.97 | 17.64 | 17.74 | 7,268,206 | -0.08(-0.45%) |
Aug 19, 2024 | 17.70 | 18.00 | 17.68 | 17.82 | 5,141,805 | +0.12(+0.68%) |
Aug 16, 2024 | 16.94 | 17.77 | 16.93 | 17.70 | 5,959,073 | +0.72(+4.24%) |
Aug 15, 2024 | 16.65 | 17.02 | 16.57 | 16.98 | 6,937,581 | +0.90(+5.60%) |
Aug 14, 2024 | 16.16 | 16.16 | 15.89 | 16.08 | 2,830,582 | +0.04(+0.25%) |
Aug 13, 2024 | 15.71 | 16.14 | 15.51 | 16.04 | 4,136,411 | +0.23(+1.45%) |
Aug 12, 2024 | 15.68 | 16.10 | 15.59 | 15.81 | 3,614,304 | +0.23(+1.48%) |
Aug 09, 2024 | 15.70 | 15.71 | 15.37 | 15.58 | 3,892,284 | -0.18(-1.14%) |
Aug 08, 2024 | 15.29 | 15.79 | 15.28 | 15.76 | 3,874,448 | +0.54(+3.55%) |
Aug 07, 2024 | 15.81 | 15.84 | 15.02 | 15.22 | 4,269,604 | -0.29(-1.87%) |
Aug 06, 2024 | 15.30 | 15.70 | 15.07 | 15.51 | 6,144,121 | +0.33(+2.17%) |
Aug 05, 2024 | 14.90 | 15.26 | 14.59 | 15.18 | 8,410,348 | -0.75(-4.71%) |
Aug 02, 2024 | 16.42 | 16.42 | 15.67 | 15.93 | 5,438,354 | -0.85(-5.07%) |