Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 15.86 | 15.86 | 15.78 | 15.82 | 158,735 | +0.00(+0.03%) |
Oct 17, 2024 | 15.80 | 15.83 | 15.76 | 15.82 | 117,803 | -0.01(-0.09%) |
Oct 16, 2024 | 15.80 | 15.87 | 15.80 | 15.83 | 169,159 | +0.02(+0.13%) |
Oct 15, 2024 | 15.77 | 15.88 | 15.77 | 15.81 | 99,119 | +0.07(+0.44%) |
Oct 14, 2024 | 15.65 | 15.76 | 15.59 | 15.74 | 141,431 | +0.04(+0.22%) |
Oct 11, 2024 | 15.57 | 15.71 | 15.56 | 15.71 | 113,171 | +0.12(+0.74%) |
Oct 10, 2024 | 15.60 | 15.63 | 15.57 | 15.59 | 172,570 | -0.08(-0.51%) |
Oct 09, 2024 | 15.67 | 15.71 | 15.63 | 15.67 | 138,504 | +0.00(+0.00%) |
Oct 08, 2024 | 15.56 | 15.67 | 15.51 | 15.67 | 113,844 | +0.15(+0.97%) |
Oct 07, 2024 | 15.64 | 15.65 | 15.52 | 15.52 | 161,508 | -0.19(-1.21%) |
Oct 04, 2024 | 15.74 | 15.74 | 15.67 | 15.71 | 103,451 | -0.06(-0.38%) |
Oct 03, 2024 | 15.75 | 15.83 | 15.75 | 15.77 | 274,666 | -0.01(-0.06%) |
Oct 02, 2024 | 15.72 | 15.79 | 15.68 | 15.78 | 115,539 | +0.06(+0.38%) |
Oct 01, 2024 | 15.67 | 15.76 | 15.64 | 15.72 | 261,242 | +0.06(+0.38%) |
Sep 30, 2024 | 15.79 | 15.80 | 15.66 | 15.66 | 229,939 | -0.17(-1.07%) |
Sep 27, 2024 | 15.88 | 15.89 | 15.81 | 15.83 | 304,328 | -0.01(-0.06%) |
Sep 26, 2024 | 15.87 | 15.88 | 15.82 | 15.84 | 131,180 | +0.03(+0.19%) |
Sep 25, 2024 | 15.83 | 15.86 | 15.80 | 15.81 | 102,677 | -0.01(-0.09%) |
Sep 24, 2024 | 15.77 | 15.85 | 15.75 | 15.82 | 83,760 | +0.04(+0.22%) |
Sep 23, 2024 | 15.86 | 15.86 | 15.77 | 15.79 | 158,937 | -0.03(-0.17%) |
Sep 20, 2024 | 15.84 | 15.88 | 15.76 | 15.82 | 162,464 | +0.01(+0.06%) |
Sep 19, 2024 | 15.76 | 15.81 | 15.76 | 15.81 | 179,760 | +0.07(+0.44%) |
Sep 18, 2024 | 15.74 | 15.84 | 15.70 | 15.74 | 132,098 | +0.00(+0.00%) |
Sep 17, 2024 | 15.74 | 15.79 | 15.65 | 15.74 | 266,944 | +0.03(+0.21%) |
Sep 16, 2024 | 15.63 | 15.71 | 15.61 | 15.71 | 149,753 | +0.12(+0.75%) |
Sep 13, 2024 | 15.56 | 15.60 | 15.55 | 15.59 | 208,592 | +0.06(+0.39%) |
Sep 12, 2024 | 15.48 | 15.53 | 15.45 | 15.53 | 132,351 | +0.03(+0.19%) |
Sep 11, 2024 | 15.47 | 15.50 | 15.38 | 15.50 | 151,433 | +0.06(+0.39%) |
Sep 10, 2024 | 15.44 | 15.47 | 15.36 | 15.44 | 200,132 | +0.01(+0.06%) |
Sep 09, 2024 | 15.35 | 15.44 | 15.35 | 15.43 | 209,477 | +0.08(+0.52%) |
Sep 06, 2024 | 15.42 | 15.44 | 15.28 | 15.35 | 381,198 | -0.03(-0.19%) |
Sep 05, 2024 | 15.31 | 15.39 | 15.31 | 15.38 | 101,707 | +0.07(+0.46%) |
Sep 04, 2024 | 15.22 | 15.34 | 15.22 | 15.31 | 123,165 | +0.14(+0.92%) |
Sep 03, 2024 | 15.16 | 15.22 | 15.15 | 15.17 | 138,633 | +0.01(+0.07%) |
Aug 30, 2024 | 15.28 | 15.29 | 15.15 | 15.16 | 127,044 | -0.09(-0.59%) |
Aug 29, 2024 | 15.18 | 15.27 | 15.18 | 15.25 | 146,343 | +0.03(+0.20%) |
Aug 28, 2024 | 15.18 | 15.24 | 15.18 | 15.22 | 97,691 | +0.02(+0.13%) |
Aug 27, 2024 | 15.16 | 15.21 | 15.15 | 15.20 | 144,602 | -0.01(-0.07%) |
Aug 26, 2024 | 15.21 | 15.26 | 15.18 | 15.21 | 241,268 | +0.04(+0.26%) |
Aug 23, 2024 | 15.16 | 15.19 | 15.11 | 15.17 | 195,166 | +0.07(+0.46%) |
Aug 22, 2024 | 15.14 | 15.14 | 15.08 | 15.10 | 112,278 | -0.05(-0.33%) |
Aug 21, 2024 | 15.04 | 15.15 | 15.04 | 15.15 | 161,440 | +0.07(+0.46%) |
Aug 20, 2024 | 15.03 | 15.08 | 15.03 | 15.08 | 112,329 | +0.08(+0.53%) |
Aug 19, 2024 | 14.96 | 15.06 | 14.96 | 15.00 | 202,353 | +0.01(+0.07%) |
Aug 16, 2024 | 14.94 | 14.99 | 14.90 | 14.99 | 114,420 | +0.06(+0.40%) |
Aug 15, 2024 | 14.92 | 14.93 | 14.83 | 14.93 | 161,580 | +0.02(+0.13%) |
Aug 14, 2024 | 14.81 | 14.94 | 14.81 | 14.91 | 152,259 | +0.09(+0.60%) |
Aug 13, 2024 | 14.72 | 14.84 | 14.72 | 14.82 | 78,742 | +0.13(+0.88%) |
Aug 12, 2024 | 14.73 | 14.78 | 14.69 | 14.69 | 154,115 | -0.06(-0.40%) |
Aug 09, 2024 | 14.81 | 14.81 | 14.74 | 14.75 | 114,450 | -0.03(-0.20%) |
Aug 08, 2024 | 14.77 | 14.82 | 14.73 | 14.78 | 106,255 | +0.02(+0.13%) |
Aug 07, 2024 | 14.75 | 14.81 | 14.72 | 14.76 | 112,663 | +0.09(+0.61%) |
Aug 06, 2024 | 14.61 | 14.75 | 14.56 | 14.67 | 202,796 | +0.11(+0.75%) |
Aug 05, 2024 | 14.48 | 14.69 | 14.44 | 14.56 | 370,203 | -0.28(-1.87%) |
Aug 02, 2024 | 14.74 | 14.84 | 14.69 | 14.84 | 406,485 | +0.08(+0.54%) |