Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 15, 2024 | 15.15 | 15.38 | 15.02 | 15.21 | 20,596 | +0.08(+0.53%) |
Oct 14, 2024 | 15.24 | 15.24 | 15.00 | 15.13 | 23,374 | -0.05(-0.33%) |
Oct 11, 2024 | 15.17 | 15.29 | 15.00 | 15.18 | 28,468 | +0.01(+0.07%) |
Oct 10, 2024 | 15.25 | 15.37 | 15.09 | 15.17 | 39,937 | -0.21(-1.37%) |
Oct 09, 2024 | 15.56 | 15.66 | 15.30 | 15.38 | 19,401 | -0.12(-0.77%) |
Oct 08, 2024 | 15.78 | 15.78 | 15.30 | 15.50 | 30,905 | -0.22(-1.40%) |
Oct 07, 2024 | 15.85 | 16.11 | 15.65 | 15.72 | 28,702 | -0.09(-0.57%) |
Oct 04, 2024 | 15.61 | 16.03 | 15.42 | 15.81 | 55,159 | +0.46(+3.00%) |
Oct 03, 2024 | 15.30 | 15.48 | 15.20 | 15.35 | 29,864 | -0.02(-0.13%) |
Oct 02, 2024 | 15.50 | 15.50 | 15.27 | 15.37 | 25,953 | -0.12(-0.77%) |
Oct 01, 2024 | 15.69 | 15.77 | 15.49 | 15.49 | 54,782 | -0.14(-0.90%) |
Sep 30, 2024 | 15.37 | 15.80 | 15.37 | 15.63 | 38,878 | +0.33(+2.16%) |
Sep 27, 2024 | 15.23 | 15.60 | 15.16 | 15.30 | 69,458 | +0.15(+0.99%) |
Sep 26, 2024 | 15.10 | 15.29 | 14.98 | 15.15 | 34,944 | +0.09(+0.60%) |
Sep 25, 2024 | 15.59 | 15.59 | 15.01 | 15.06 | 30,930 | -0.48(-3.09%) |
Sep 24, 2024 | 15.33 | 15.62 | 15.28 | 15.54 | 37,420 | +0.32(+2.10%) |
Sep 23, 2024 | 15.69 | 15.69 | 15.09 | 15.22 | 79,001 | -0.30(-1.93%) |
Sep 20, 2024 | 15.20 | 15.78 | 15.00 | 15.52 | 110,948 | +0.26(+1.70%) |
Sep 19, 2024 | 16.18 | 16.18 | 14.90 | 15.26 | 122,483 | -1.21(-7.35%) |
Sep 18, 2024 | 16.31 | 16.82 | 16.16 | 16.47 | 55,328 | +0.16(+0.98%) |
Sep 17, 2024 | 16.18 | 16.35 | 15.91 | 16.31 | 42,189 | +0.19(+1.18%) |
Sep 16, 2024 | 16.05 | 16.16 | 15.59 | 16.12 | 51,359 | +0.05(+0.31%) |
Sep 13, 2024 | 16.05 | 16.19 | 15.83 | 16.07 | 63,125 | +0.06(+0.37%) |
Sep 12, 2024 | 15.93 | 16.17 | 15.60 | 16.01 | 82,150 | +0.12(+0.73%) |
Sep 11, 2024 | 16.10 | 16.11 | 15.52 | 15.89 | 31,231 | -0.16(-0.97%) |
Sep 10, 2024 | 16.05 | 16.12 | 15.84 | 16.05 | 51,378 | +0.11(+0.67%) |
Sep 09, 2024 | 15.59 | 16.00 | 15.48 | 15.94 | 39,368 | +0.35(+2.24%) |
Sep 06, 2024 | 15.95 | 16.05 | 15.38 | 15.59 | 51,583 | -0.41(-2.55%) |
Sep 05, 2024 | 15.52 | 16.14 | 15.37 | 16.00 | 56,892 | +0.69(+4.50%) |
Sep 04, 2024 | 15.75 | 15.75 | 15.21 | 15.31 | 46,239 | -0.54(-3.42%) |
Sep 03, 2024 | 16.18 | 16.18 | 15.60 | 15.85 | 49,801 | -0.27(-1.68%) |
Aug 30, 2024 | 16.15 | 16.22 | 15.76 | 16.13 | 41,702 | +0.09(+0.54%) |
Aug 29, 2024 | 15.83 | 16.17 | 15.53 | 16.04 | 68,876 | +0.41(+2.61%) |
Aug 28, 2024 | 15.47 | 15.91 | 15.34 | 15.63 | 40,120 | +0.12(+0.75%) |
Aug 27, 2024 | 15.24 | 15.52 | 15.12 | 15.52 | 64,416 | +0.31(+2.04%) |
Aug 26, 2024 | 15.25 | 15.65 | 15.19 | 15.21 | 59,965 | +0.06(+0.38%) |
Aug 23, 2024 | 14.68 | 15.32 | 14.68 | 15.15 | 37,809 | +0.50(+3.44%) |
Aug 22, 2024 | 15.01 | 15.28 | 14.57 | 14.64 | 28,717 | -0.33(-2.20%) |
Aug 21, 2024 | 14.88 | 14.97 | 14.70 | 14.97 | 24,248 | +0.28(+1.91%) |
Aug 20, 2024 | 15.20 | 15.20 | 14.59 | 14.69 | 35,212 | -0.40(-2.64%) |
Aug 19, 2024 | 14.79 | 15.18 | 14.79 | 15.09 | 26,997 | +0.17(+1.17%) |
Aug 16, 2024 | 14.72 | 15.01 | 14.71 | 14.91 | 24,773 | +0.17(+1.18%) |
Aug 15, 2024 | 14.06 | 15.06 | 14.06 | 14.74 | 66,353 | +0.86(+6.22%) |
Aug 14, 2024 | 14.05 | 14.05 | 13.77 | 13.88 | 18,318 | -0.05(-0.35%) |
Aug 13, 2024 | 13.57 | 14.08 | 13.56 | 13.93 | 30,600 | +0.25(+1.84%) |
Aug 12, 2024 | 13.90 | 13.90 | 13.56 | 13.67 | 23,142 | -0.09(-0.63%) |
Aug 09, 2024 | 13.87 | 13.90 | 13.54 | 13.76 | 25,441 | +0.04(+0.28%) |
Aug 08, 2024 | 13.71 | 13.75 | 13.43 | 13.72 | 7,826 | +0.06(+0.43%) |
Aug 07, 2024 | 13.23 | 13.84 | 13.23 | 13.66 | 33,727 | +0.39(+2.92%) |
Aug 06, 2024 | 13.03 | 13.35 | 13.03 | 13.28 | 26,137 | +0.15(+1.11%) |
Aug 05, 2024 | 13.20 | 13.35 | 13.00 | 13.13 | 59,516 | -0.54(-3.97%) |
Aug 02, 2024 | 13.54 | 13.98 | 13.52 | 13.67 | 18,124 | -0.18(-1.33%) |