Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 15.67 | 15.67 | 15.63 | 15.67 | 3,479 | +0.07(+0.45%) |
Sep 26, 2024 | 15.60 | 15.69 | 15.59 | 15.60 | 5,000 | +0.09(+0.58%) |
Sep 25, 2024 | 15.67 | 15.67 | 15.51 | 15.51 | 433 | -0.16(-0.99%) |
Sep 24, 2024 | 15.58 | 15.69 | 15.58 | 15.67 | 888 | +0.13(+0.81%) |
Sep 23, 2024 | 15.58 | 15.58 | 15.54 | 15.54 | 1,019 | -0.01(-0.06%) |
Sep 20, 2024 | 15.52 | 15.55 | 15.44 | 15.55 | 934 | -0.01(-0.06%) |
Sep 19, 2024 | 15.55 | 15.63 | 15.55 | 15.56 | 5,070 | +0.09(+0.58%) |
Sep 18, 2024 | 15.54 | 15.67 | 15.47 | 15.47 | 2,540 | -0.13(-0.83%) |
Sep 17, 2024 | 15.65 | 15.69 | 15.50 | 15.60 | 6,318 | +0.08(+0.52%) |
Sep 16, 2024 | 15.44 | 15.57 | 15.44 | 15.52 | 2,318 | +0.08(+0.52%) |
Sep 13, 2024 | 15.46 | 15.46 | 15.44 | 15.44 | 339 | +0.15(+0.98%) |
Sep 12, 2024 | 15.24 | 15.29 | 15.19 | 15.29 | 677 | +0.00(+0.00%) |
Sep 11, 2024 | 15.18 | 15.29 | 15.17 | 15.29 | 1,852 | +0.08(+0.56%) |
Sep 10, 2024 | 15.21 | 15.21 | 15.14 | 15.21 | 1,259 | -0.05(-0.36%) |
Sep 09, 2024 | 15.24 | 15.34 | 15.24 | 15.26 | 2,032 | +0.05(+0.33%) |
Sep 06, 2024 | 15.40 | 15.40 | 15.20 | 15.21 | 1,798 | -0.26(-1.68%) |
Sep 05, 2024 | 15.43 | 15.47 | 15.38 | 15.47 | 1,485 | +0.11(+0.72%) |
Sep 04, 2024 | 15.32 | 15.41 | 15.31 | 15.36 | 1,083 | +0.06(+0.42%) |
Sep 03, 2024 | 15.35 | 15.35 | 15.25 | 15.30 | 1,632 | -0.14(-0.94%) |
Aug 30, 2024 | 15.48 | 15.48 | 15.44 | 15.44 | 3,494 | -0.07(-0.45%) |
Aug 29, 2024 | 15.45 | 15.51 | 15.45 | 15.51 | 1,367 | +0.11(+0.71%) |
Aug 28, 2024 | 15.42 | 15.48 | 15.40 | 15.40 | 1,866 | -0.06(-0.39%) |
Aug 27, 2024 | 15.48 | 15.48 | 15.46 | 15.46 | 379 | +0.02(+0.13%) |
Aug 26, 2024 | 15.45 | 15.48 | 15.44 | 15.44 | 1,554 | +0.01(+0.06%) |
Aug 23, 2024 | 15.28 | 15.43 | 15.28 | 15.43 | 2,339 | +0.26(+1.71%) |
Aug 22, 2024 | 15.20 | 15.20 | 15.17 | 15.17 | 452 | -0.09(-0.56%) |
Aug 21, 2024 | 15.21 | 15.28 | 15.21 | 15.26 | 1,172 | +0.12(+0.83%) |
Aug 20, 2024 | 15.14 | 15.14 | 15.13 | 15.13 | 728 | -0.09(-0.62%) |
Aug 19, 2024 | 15.28 | 15.28 | 15.20 | 15.22 | 4,861 | +0.20(+1.32%) |
Aug 16, 2024 | 14.98 | 15.04 | 14.98 | 15.03 | 2,237 | +0.07(+0.45%) |
Aug 15, 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 188 | +0.06(+0.40%) |
Aug 14, 2024 | 14.86 | 14.94 | 14.86 | 14.90 | 609 | +0.07(+0.47%) |
Aug 13, 2024 | 14.69 | 14.83 | 14.69 | 14.83 | 702 | +0.18(+1.23%) |
Aug 12, 2024 | 14.68 | 14.74 | 14.64 | 14.65 | 1,323 | -0.07(-0.48%) |
Aug 09, 2024 | 14.55 | 14.72 | 14.55 | 14.72 | 1,984 | +0.18(+1.24%) |
Aug 08, 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 126 | +0.08(+0.55%) |
Aug 07, 2024 | 14.46 | 14.46 | 14.46 | 14.46 | 180 | +0.23(+1.62%) |
Aug 06, 2024 | 14.21 | 14.23 | 14.19 | 14.23 | 2,633 | -0.08(-0.56%) |
Aug 05, 2024 | 14.30 | 14.31 | 14.28 | 14.31 | 129,924 | -0.27(-1.82%) |
Aug 02, 2024 | 14.56 | 14.58 | 14.47 | 14.58 | 1,203 | -0.07(-0.48%) |
Aug 01, 2024 | 14.71 | 14.71 | 14.43 | 14.65 | 5,764 | -0.15(-1.01%) |
Jul 31, 2024 | 14.80 | 14.90 | 14.79 | 14.79 | 1,814 | +0.08(+0.54%) |
Jul 30, 2024 | 14.74 | 14.74 | 14.72 | 14.72 | 231 | -0.02(-0.14%) |
Jul 29, 2024 | 14.76 | 14.76 | 14.69 | 14.74 | 2,091 | +0.04(+0.27%) |
Jul 26, 2024 | 14.63 | 14.77 | 14.63 | 14.70 | 5,411 | +0.08(+0.54%) |
Jul 25, 2024 | 14.55 | 14.68 | 14.55 | 14.62 | 3,556 | -0.04(-0.27%) |
Jul 24, 2024 | 14.68 | 14.68 | 14.57 | 14.66 | 1,626 | -0.07(-0.47%) |
Jul 23, 2024 | 14.63 | 14.73 | 14.63 | 14.73 | 357 | -0.01(-0.07%) |
Jul 22, 2024 | 14.73 | 14.77 | 14.73 | 14.74 | 1,242 | +0.03(+0.20%) |
Jul 19, 2024 | 14.68 | 14.71 | 14.62 | 14.71 | 651 | +0.02(+0.14%) |
Jul 18, 2024 | 14.82 | 14.82 | 14.69 | 14.69 | 486 | -0.10(-0.67%) |
Jul 17, 2024 | 14.71 | 14.78 | 14.71 | 14.78 | 664 | +0.11(+0.75%) |
Jul 16, 2024 | 14.53 | 14.68 | 14.53 | 14.68 | 483 | +0.09(+0.61%) |
Jul 15, 2024 | 14.66 | 14.72 | 14.59 | 14.59 | 971 | -0.20(-1.35%) |
Jul 12, 2024 | 14.73 | 14.80 | 14.73 | 14.78 | 913 | +0.12(+0.81%) |
Jul 11, 2024 | 14.65 | 14.67 | 14.60 | 14.67 | 1,264 | +0.15(+1.03%) |
Jul 10, 2024 | 14.43 | 14.52 | 14.33 | 14.52 | 13,590 | +0.22(+1.53%) |
Jul 09, 2024 | 14.37 | 14.38 | 14.30 | 14.30 | 2,579 | -0.16(-1.10%) |
Jul 08, 2024 | 14.59 | 14.62 | 14.41 | 14.46 | 5,547 | -0.01(-0.07%) |
Jul 05, 2024 | 14.52 | 14.52 | 14.42 | 14.47 | 4,539 | +0.03(+0.21%) |
Jul 03, 2024 | 14.42 | 14.44 | 14.34 | 14.44 | 6,541 | +0.21(+1.45%) |
Jul 02, 2024 | 14.18 | 14.27 | 14.12 | 14.23 | 4,290 | -0.02(-0.14%) |