Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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 | -0.10(-0.63%) |
Sep 20, 2024 | 15.91 | 15.95 | 15.83 | 15.89 | 161,718 | +0.01(+0.06%) |
Sep 19, 2024 | 15.83 | 15.88 | 15.83 | 15.88 | 178,935 | +0.07(+0.44%) |
Sep 18, 2024 | 15.81 | 15.91 | 15.77 | 15.81 | 131,492 | +0.00(+0.00%) |
Sep 17, 2024 | 15.81 | 15.86 | 15.72 | 15.81 | 265,718 | +0.03(+0.21%) |
Sep 16, 2024 | 15.70 | 15.78 | 15.69 | 15.78 | 149,066 | +0.12(+0.75%) |
Sep 13, 2024 | 15.63 | 15.67 | 15.62 | 15.66 | 207,634 | +0.06(+0.38%) |
Sep 12, 2024 | 15.55 | 15.60 | 15.52 | 15.60 | 131,743 | +0.03(+0.19%) |
Sep 11, 2024 | 15.54 | 15.57 | 15.45 | 15.57 | 150,738 | +0.06(+0.39%) |
Sep 10, 2024 | 15.51 | 15.54 | 15.44 | 15.51 | 199,213 | +0.01(+0.06%) |
Sep 09, 2024 | 15.42 | 15.51 | 15.42 | 15.50 | 208,515 | +0.08(+0.52%) |
Sep 06, 2024 | 15.49 | 15.51 | 15.35 | 15.42 | 379,447 | -0.03(-0.19%) |
Sep 05, 2024 | 15.38 | 15.46 | 15.38 | 15.45 | 101,240 | +0.07(+0.46%) |
Sep 04, 2024 | 15.29 | 15.41 | 15.29 | 15.38 | 122,600 | +0.14(+0.92%) |
Sep 03, 2024 | 15.23 | 15.29 | 15.22 | 15.24 | 137,997 | +0.01(+0.07%) |
Aug 30, 2024 | 15.35 | 15.36 | 15.22 | 15.23 | 126,461 | -0.09(-0.59%) |
Aug 29, 2024 | 15.25 | 15.34 | 15.25 | 15.32 | 145,671 | +0.03(+0.20%) |
Aug 28, 2024 | 15.25 | 15.31 | 15.25 | 15.29 | 97,243 | +0.02(+0.13%) |
Aug 27, 2024 | 15.23 | 15.28 | 15.22 | 15.27 | 143,938 | -0.01(-0.07%) |
Aug 26, 2024 | 15.28 | 15.33 | 15.24 | 15.28 | 240,160 | +0.04(+0.26%) |
Aug 23, 2024 | 15.23 | 15.26 | 15.18 | 15.24 | 194,270 | +0.07(+0.46%) |
Aug 22, 2024 | 15.21 | 15.21 | 15.15 | 15.17 | 111,763 | -0.05(-0.33%) |
Aug 21, 2024 | 15.11 | 15.22 | 15.11 | 15.22 | 160,699 | +0.07(+0.46%) |
Aug 20, 2024 | 15.10 | 15.15 | 15.10 | 15.15 | 111,813 | +0.08(+0.53%) |
Aug 19, 2024 | 15.03 | 15.12 | 15.03 | 15.07 | 201,424 | +0.01(+0.07%) |
Aug 16, 2024 | 15.01 | 15.06 | 14.97 | 15.06 | 113,894 | +0.06(+0.40%) |
Aug 15, 2024 | 14.99 | 15.00 | 14.90 | 15.00 | 160,837 | +0.02(+0.13%) |
Aug 14, 2024 | 14.88 | 15.01 | 14.88 | 14.98 | 151,560 | +0.09(+0.60%) |
Aug 13, 2024 | 14.79 | 14.90 | 14.79 | 14.89 | 78,380 | +0.13(+0.88%) |
Aug 12, 2024 | 14.80 | 14.85 | 14.76 | 14.76 | 153,407 | -0.06(-0.40%) |
Aug 09, 2024 | 14.88 | 14.88 | 14.81 | 14.82 | 113,924 | -0.03(-0.20%) |
Aug 08, 2024 | 14.84 | 14.89 | 14.80 | 14.85 | 105,767 | +0.02(+0.13%) |
Aug 07, 2024 | 14.82 | 14.88 | 14.79 | 14.83 | 112,146 | +0.09(+0.61%) |
Aug 06, 2024 | 14.68 | 14.82 | 14.63 | 14.74 | 201,865 | +0.11(+0.75%) |
Aug 05, 2024 | 14.55 | 14.76 | 14.50 | 14.63 | 368,502 | -0.28(-1.87%) |
Aug 02, 2024 | 14.81 | 14.91 | 14.76 | 14.91 | 404,617 | +0.08(+0.54%) |
Aug 01, 2024 | 14.72 | 14.84 | 14.72 | 14.83 | 209,581 | +0.13(+0.88%) |
Jul 31, 2024 | 14.78 | 14.81 | 14.70 | 14.70 | 225,031 | -0.07(-0.47%) |
Jul 30, 2024 | 14.76 | 14.78 | 14.73 | 14.77 | 65,446 | +0.00(+0.00%) |
Jul 29, 2024 | 14.80 | 14.81 | 14.71 | 14.77 | 149,679 | -0.03(-0.20%) |
Jul 26, 2024 | 14.78 | 14.82 | 14.75 | 14.80 | 241,098 | +0.12(+0.81%) |
Jul 25, 2024 | 14.66 | 14.79 | 14.66 | 14.68 | 182,515 | +0.00(+0.03%) |
Jul 24, 2024 | 14.82 | 14.87 | 14.66 | 14.68 | 157,537 | -0.15(-1.04%) |
Jul 23, 2024 | 14.89 | 14.91 | 14.83 | 14.83 | 125,788 | -0.07(-0.46%) |
Jul 22, 2024 | 14.91 | 14.96 | 14.88 | 14.90 | 124,552 | +0.02(+0.11%) |
Jul 19, 2024 | 14.87 | 14.89 | 14.85 | 14.88 | 69,723 | -0.02(-0.13%) |
Jul 18, 2024 | 14.91 | 14.94 | 14.83 | 14.90 | 113,512 | +0.01(+0.07%) |
Jul 17, 2024 | 14.90 | 14.92 | 14.88 | 14.89 | 79,767 | -0.02(-0.13%) |
Jul 16, 2024 | 14.90 | 14.97 | 14.90 | 14.91 | 114,090 | +0.00(+0.00%) |
Jul 15, 2024 | 14.90 | 14.94 | 14.89 | 14.91 | 135,786 | -0.03(-0.20%) |
Jul 12, 2024 | 14.88 | 14.95 | 14.88 | 14.94 | 142,405 | +0.06(+0.40%) |
Jul 11, 2024 | 14.75 | 14.89 | 14.75 | 14.88 | 255,000 | +0.18(+1.21%) |
Jul 10, 2024 | 14.64 | 14.71 | 14.63 | 14.70 | 97,811 | +0.11(+0.75%) |
Jul 09, 2024 | 14.68 | 14.68 | 14.60 | 14.60 | 120,571 | -0.09(-0.61%) |
Jul 08, 2024 | 14.71 | 14.75 | 14.68 | 14.68 | 158,749 | -0.03(-0.20%) |
Jul 05, 2024 | 14.72 | 14.76 | 14.70 | 14.71 | 149,356 | -0.01(-0.07%) |
Jul 03, 2024 | 14.60 | 14.72 | 14.60 | 14.72 | 111,551 | +0.16(+1.09%) |
Jul 02, 2024 | 14.56 | 14.60 | 14.55 | 14.57 | 81,539 | +0.01(+0.07%) |