Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 15.99 | 16.00 | 15.84 | 15.93 | 60,123 | +0.02(+0.13%) |
Sep 16, 2024 | 15.81 | 15.96 | 15.81 | 15.91 | 38,546 | +0.04(+0.25%) |
Sep 13, 2024 | 15.81 | 15.92 | 15.75 | 15.87 | 40,009 | +0.02(+0.13%) |
Sep 12, 2024 | 15.92 | 15.94 | 15.80 | 15.85 | 41,625 | -0.02(-0.13%) |
Sep 11, 2024 | 15.91 | 15.97 | 15.85 | 15.87 | 18,448 | +0.06(+0.38%) |
Sep 10, 2024 | 15.78 | 15.88 | 15.77 | 15.81 | 29,959 | +0.08(+0.51%) |
Sep 09, 2024 | 15.69 | 15.74 | 15.66 | 15.73 | 18,370 | +0.01(+0.06%) |
Sep 06, 2024 | 15.65 | 15.72 | 15.60 | 15.72 | 50,769 | +0.09(+0.58%) |
Sep 05, 2024 | 15.65 | 15.72 | 15.52 | 15.63 | 72,898 | +0.07(+0.42%) |
Sep 04, 2024 | 15.69 | 15.69 | 15.56 | 15.56 | 26,615 | -0.12(-0.80%) |
Sep 03, 2024 | 15.56 | 15.72 | 15.54 | 15.69 | 31,808 | +0.13(+0.84%) |
Aug 30, 2024 | 15.61 | 15.63 | 15.44 | 15.56 | 42,652 | +0.13(+0.84%) |
Aug 29, 2024 | 15.34 | 15.50 | 15.28 | 15.43 | 48,838 | +0.16(+1.08%) |
Aug 28, 2024 | 15.40 | 15.40 | 15.21 | 15.27 | 31,407 | -0.10(-0.68%) |
Aug 27, 2024 | 15.39 | 15.43 | 15.33 | 15.37 | 27,591 | -0.04(-0.26%) |
Aug 26, 2024 | 15.48 | 15.48 | 15.35 | 15.41 | 32,631 | -0.02(-0.13%) |
Aug 23, 2024 | 15.50 | 15.50 | 15.17 | 15.43 | 76,670 | -0.07(-0.45%) |
Aug 22, 2024 | 15.62 | 15.63 | 15.45 | 15.50 | 45,149 | -0.09(-0.58%) |
Aug 21, 2024 | 15.63 | 15.63 | 15.45 | 15.59 | 28,870 | +0.04(+0.26%) |
Aug 20, 2024 | 15.50 | 15.62 | 15.47 | 15.55 | 16,111 | +0.05(+0.32%) |
Aug 19, 2024 | 15.50 | 15.60 | 15.45 | 15.50 | 34,722 | +0.00(+0.00%) |
Aug 16, 2024 | 15.38 | 15.57 | 15.32 | 15.50 | 74,393 | +0.11(+0.71%) |
Aug 15, 2024 | 15.39 | 15.45 | 15.32 | 15.39 | 30,864 | +0.04(+0.27%) |
Aug 14, 2024 | 15.26 | 15.39 | 15.24 | 15.35 | 42,474 | +0.09(+0.56%) |
Aug 13, 2024 | 15.29 | 15.46 | 15.20 | 15.26 | 36,504 | -0.01(-0.04%) |
Aug 12, 2024 | 15.27 | 15.41 | 15.25 | 15.27 | 22,944 | -0.01(-0.06%) |
Aug 09, 2024 | 15.50 | 15.50 | 15.23 | 15.28 | 65,111 | -0.13(-0.84%) |
Aug 08, 2024 | 15.23 | 15.53 | 15.19 | 15.41 | 111,098 | +0.27(+1.77%) |
Aug 07, 2024 | 15.32 | 15.32 | 15.14 | 15.14 | 39,410 | +0.00(+0.00%) |
Aug 06, 2024 | 15.03 | 15.21 | 15.03 | 15.14 | 27,356 | -0.00(-0.03%) |
Aug 05, 2024 | 15.13 | 15.30 | 15.12 | 15.14 | 34,221 | -0.13(-0.88%) |
Aug 02, 2024 | 15.43 | 15.57 | 15.25 | 15.28 | 40,505 | -0.10(-0.65%) |
Aug 01, 2024 | 15.53 | 15.59 | 15.31 | 15.38 | 57,259 | -0.13(-0.83%) |
Jul 31, 2024 | 15.63 | 15.63 | 15.32 | 15.51 | 65,901 | +0.02(+0.13%) |
Jul 30, 2024 | 15.44 | 15.59 | 15.44 | 15.49 | 19,072 | +0.01(+0.06%) |
Jul 29, 2024 | 15.53 | 15.59 | 15.42 | 15.48 | 61,236 | +0.02(+0.13%) |
Jul 26, 2024 | 15.53 | 15.55 | 15.40 | 15.46 | 34,458 | +0.10(+0.65%) |
Jul 25, 2024 | 15.30 | 15.41 | 15.30 | 15.36 | 20,452 | +0.07(+0.45%) |
Jul 24, 2024 | 15.41 | 15.41 | 15.24 | 15.29 | 38,182 | -0.06(-0.37%) |
Jul 23, 2024 | 15.38 | 15.38 | 15.23 | 15.35 | 31,894 | +0.09(+0.57%) |
Jul 22, 2024 | 15.15 | 15.41 | 15.08 | 15.26 | 46,446 | +0.17(+1.12%) |
Jul 19, 2024 | 15.14 | 15.15 | 15.08 | 15.09 | 14,795 | +0.01(+0.07%) |
Jul 18, 2024 | 15.16 | 15.21 | 15.06 | 15.08 | 53,660 | -0.08(-0.52%) |
Jul 17, 2024 | 15.21 | 15.30 | 15.11 | 15.16 | 42,551 | -0.08(-0.52%) |
Jul 16, 2024 | 15.30 | 15.41 | 15.19 | 15.24 | 34,759 | +0.06(+0.39%) |
Jul 15, 2024 | 15.33 | 15.33 | 15.12 | 15.18 | 37,754 | -0.05(-0.31%) |
Jul 12, 2024 | 15.24 | 15.32 | 15.23 | 15.23 | 33,641 | +0.00(+0.00%) |
Jul 11, 2024 | 15.10 | 15.27 | 15.10 | 15.23 | 38,104 | +0.13(+0.88%) |
Jul 10, 2024 | 15.32 | 15.32 | 14.99 | 15.09 | 57,758 | -0.06(-0.42%) |
Jul 09, 2024 | 15.19 | 15.20 | 15.09 | 15.16 | 46,474 | -0.05(-0.32%) |
Jul 08, 2024 | 15.14 | 15.27 | 15.14 | 15.21 | 26,188 | +0.00(+0.00%) |
Jul 05, 2024 | 15.32 | 15.32 | 15.02 | 15.21 | 73,107 | -0.07(-0.45%) |
Jul 03, 2024 | 15.14 | 15.39 | 15.14 | 15.28 | 47,336 | +0.06(+0.39%) |
Jul 02, 2024 | 15.12 | 15.23 | 15.09 | 15.22 | 34,249 | +0.16(+1.05%) |