Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 15.57 | 15.71 | 15.51 | 15.55 | 277,541 | +0.00(+0.00%) |
Sep 26, 2024 | 15.55 | 15.65 | 15.45 | 15.55 | 285,985 | +0.10(+0.65%) |
Sep 25, 2024 | 15.52 | 15.54 | 15.42 | 15.45 | 221,742 | -0.08(-0.52%) |
Sep 24, 2024 | 15.57 | 15.69 | 15.47 | 15.53 | 291,155 | +0.04(+0.26%) |
Sep 23, 2024 | 15.58 | 15.61 | 15.40 | 15.49 | 409,915 | +0.05(+0.32%) |
Sep 20, 2024 | 15.52 | 15.52 | 15.35 | 15.44 | 290,790 | -0.09(-0.58%) |
Sep 19, 2024 | 15.51 | 15.65 | 15.41 | 15.53 | 343,010 | +0.25(+1.64%) |
Sep 18, 2024 | 15.31 | 15.50 | 15.15 | 15.28 | 228,783 | -0.01(-0.07%) |
Sep 17, 2024 | 15.16 | 15.39 | 15.09 | 15.29 | 269,212 | +0.20(+1.33%) |
Sep 16, 2024 | 15.03 | 15.13 | 14.98 | 15.09 | 222,165 | +0.06(+0.40%) |
Sep 13, 2024 | 14.81 | 15.10 | 14.81 | 15.03 | 142,363 | +0.06(+0.40%) |
Sep 12, 2024 | 14.75 | 15.06 | 14.75 | 14.97 | 139,451 | +0.23(+1.56%) |
Sep 11, 2024 | 14.71 | 14.76 | 14.40 | 14.74 | 237,892 | +0.03(+0.20%) |
Sep 10, 2024 | 14.75 | 14.82 | 14.51 | 14.71 | 274,210 | +0.03(+0.20%) |
Sep 09, 2024 | 14.70 | 14.77 | 14.65 | 14.68 | 226,812 | +0.03(+0.20%) |
Sep 06, 2024 | 14.87 | 14.94 | 14.61 | 14.65 | 166,295 | -0.25(-1.68%) |
Sep 05, 2024 | 15.04 | 15.12 | 14.85 | 14.90 | 192,187 | -0.13(-0.86%) |
Sep 04, 2024 | 15.02 | 15.18 | 15.02 | 15.03 | 150,440 | -0.03(-0.20%) |
Sep 03, 2024 | 15.50 | 15.54 | 15.06 | 15.06 | 214,908 | -0.49(-3.15%) |
Aug 30, 2024 | 15.47 | 15.62 | 15.43 | 15.55 | 199,243 | +0.06(+0.39%) |
Aug 29, 2024 | 15.40 | 15.61 | 15.40 | 15.49 | 199,494 | +0.09(+0.58%) |
Aug 28, 2024 | 15.50 | 15.54 | 15.28 | 15.40 | 156,335 | -0.09(-0.58%) |
Aug 27, 2024 | 15.50 | 15.51 | 15.39 | 15.49 | 224,782 | -0.10(-0.64%) |
Aug 26, 2024 | 15.70 | 15.78 | 15.58 | 15.59 | 312,271 | +0.11(+0.71%) |
Aug 23, 2024 | 15.25 | 15.57 | 15.20 | 15.48 | 315,704 | +0.36(+2.38%) |
Aug 22, 2024 | 15.22 | 15.27 | 15.09 | 15.12 | 124,059 | -0.09(-0.59%) |
Aug 21, 2024 | 15.13 | 15.28 | 15.06 | 15.21 | 192,838 | +0.13(+0.86%) |
Aug 20, 2024 | 15.24 | 15.28 | 15.07 | 15.08 | 199,484 | -0.17(-1.11%) |
Aug 19, 2024 | 15.15 | 15.29 | 15.13 | 15.25 | 192,700 | +0.08(+0.53%) |
Aug 16, 2024 | 15.03 | 15.23 | 15.02 | 15.17 | 140,504 | +0.04(+0.26%) |
Aug 15, 2024 | 15.05 | 15.20 | 15.02 | 15.13 | 164,151 | +0.23(+1.54%) |
Aug 14, 2024 | 14.91 | 14.97 | 14.75 | 14.90 | 255,304 | -0.02(-0.13%) |
Aug 13, 2024 | 14.79 | 14.97 | 14.75 | 14.92 | 184,674 | +0.18(+1.22%) |
Aug 12, 2024 | 14.74 | 14.84 | 14.63 | 14.74 | 194,207 | -0.02(-0.14%) |
Aug 09, 2024 | 14.75 | 14.78 | 14.63 | 14.76 | 232,817 | -0.05(-0.34%) |
Aug 08, 2024 | 14.66 | 14.81 | 14.62 | 14.81 | 280,097 | +0.26(+1.79%) |
Aug 07, 2024 | 14.82 | 14.90 | 14.30 | 14.55 | 384,118 | +0.00(+0.00%) |
Aug 06, 2024 | 14.40 | 14.71 | 14.34 | 14.55 | 280,606 | +0.20(+1.39%) |
Aug 05, 2024 | 14.34 | 14.57 | 14.10 | 14.35 | 427,225 | -0.60(-4.01%) |
Aug 02, 2024 | 15.37 | 15.37 | 14.80 | 14.95 | 596,773 | -0.69(-4.41%) |
Aug 01, 2024 | 16.15 | 16.15 | 15.47 | 15.64 | 367,562 | -0.37(-2.31%) |
Jul 31, 2024 | 15.98 | 16.16 | 15.81 | 16.01 | 335,836 | +0.29(+1.84%) |
Jul 30, 2024 | 15.77 | 15.86 | 15.60 | 15.72 | 210,878 | +0.05(+0.32%) |
Jul 29, 2024 | 15.80 | 15.87 | 15.55 | 15.67 | 235,987 | -0.03(-0.19%) |
Jul 26, 2024 | 15.85 | 15.97 | 15.63 | 15.70 | 250,167 | +0.08(+0.51%) |
Jul 25, 2024 | 15.61 | 15.76 | 15.51 | 15.62 | 233,476 | +0.10(+0.64%) |
Jul 24, 2024 | 15.82 | 15.83 | 15.48 | 15.52 | 201,920 | -0.33(-2.08%) |
Jul 23, 2024 | 15.78 | 15.87 | 15.72 | 15.85 | 255,065 | +0.11(+0.70%) |
Jul 22, 2024 | 15.59 | 15.76 | 15.41 | 15.74 | 364,493 | +0.33(+2.14%) |
Jul 19, 2024 | 15.46 | 15.56 | 15.36 | 15.41 | 113,692 | -0.12(-0.77%) |
Jul 18, 2024 | 15.74 | 15.84 | 15.41 | 15.53 | 312,430 | -0.24(-1.52%) |
Jul 17, 2024 | 15.78 | 15.98 | 15.70 | 15.77 | 464,281 | -0.10(-0.63%) |
Jul 16, 2024 | 15.43 | 15.87 | 15.43 | 15.87 | 605,409 | +0.59(+3.86%) |
Jul 15, 2024 | 15.20 | 15.40 | 15.17 | 15.28 | 414,790 | +0.18(+1.19%) |
Jul 12, 2024 | 15.00 | 15.22 | 14.96 | 15.10 | 275,572 | +0.19(+1.27%) |
Jul 11, 2024 | 14.64 | 14.98 | 14.53 | 14.91 | 313,104 | +0.45(+3.11%) |
Jul 10, 2024 | 14.39 | 14.46 | 14.35 | 14.46 | 165,859 | +0.11(+0.77%) |
Jul 09, 2024 | 14.43 | 14.46 | 14.34 | 14.35 | 159,967 | -0.05(-0.35%) |
Jul 08, 2024 | 14.36 | 14.47 | 14.36 | 14.40 | 215,274 | +0.07(+0.49%) |
Jul 05, 2024 | 14.40 | 14.40 | 14.25 | 14.33 | 166,435 | -0.10(-0.69%) |
Jul 03, 2024 | 14.44 | 14.60 | 14.31 | 14.43 | 315,537 | +0.03(+0.21%) |
Jul 02, 2024 | 14.25 | 14.43 | 14.25 | 14.40 | 159,375 | +0.12(+0.84%) |