Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 16.42 | 16.63 | 16.11 | 16.31 | 55,565 | +0.00(+0.00%) |
Sep 25, 2024 | 16.45 | 16.60 | 16.29 | 16.31 | 58,006 | -0.24(-1.45%) |
Sep 24, 2024 | 16.46 | 16.63 | 16.24 | 16.55 | 95,480 | +0.15(+0.91%) |
Sep 23, 2024 | 16.11 | 16.45 | 16.05 | 16.40 | 72,024 | +0.31(+1.93%) |
Sep 20, 2024 | 16.08 | 16.18 | 16.01 | 16.09 | 32,598 | +0.09(+0.56%) |
Sep 19, 2024 | 16.36 | 16.50 | 15.99 | 16.00 | 160,522 | -0.19(-1.17%) |
Sep 18, 2024 | 16.56 | 16.64 | 16.15 | 16.19 | 118,213 | -0.16(-1.01%) |
Sep 17, 2024 | 16.65 | 16.85 | 16.33 | 16.36 | 128,724 | -0.29(-1.77%) |
Sep 16, 2024 | 16.36 | 16.88 | 16.24 | 16.65 | 237,003 | +0.34(+2.08%) |
Sep 13, 2024 | 16.42 | 16.45 | 16.23 | 16.31 | 111,576 | -0.08(-0.49%) |
Sep 12, 2024 | 16.40 | 16.42 | 16.22 | 16.39 | 148,342 | +0.11(+0.64%) |
Sep 11, 2024 | 16.19 | 16.38 | 16.13 | 16.29 | 82,155 | +0.07(+0.40%) |
Sep 10, 2024 | 16.22 | 16.33 | 16.15 | 16.22 | 87,003 | +0.10(+0.62%) |
Sep 09, 2024 | 16.15 | 16.23 | 16.12 | 16.12 | 93,712 | +0.06(+0.37%) |
Sep 06, 2024 | 16.11 | 16.14 | 15.95 | 16.06 | 70,021 | +0.08(+0.50%) |
Sep 05, 2024 | 15.97 | 16.09 | 15.82 | 15.98 | 70,686 | +0.01(+0.06%) |
Sep 04, 2024 | 15.74 | 16.18 | 15.74 | 15.97 | 76,030 | +0.14(+0.88%) |
Sep 03, 2024 | 15.90 | 16.15 | 15.82 | 15.83 | 94,389 | -0.14(-0.90%) |
Aug 30, 2024 | 15.89 | 16.03 | 15.87 | 15.97 | 57,212 | +0.15(+0.97%) |
Aug 29, 2024 | 15.76 | 15.93 | 15.75 | 15.82 | 96,380 | +0.06(+0.38%) |
Aug 28, 2024 | 15.71 | 15.80 | 15.59 | 15.76 | 75,718 | +0.07(+0.45%) |
Aug 27, 2024 | 15.75 | 15.76 | 15.60 | 15.69 | 103,434 | -0.03(-0.19%) |
Aug 26, 2024 | 15.66 | 15.77 | 15.61 | 15.72 | 51,869 | -0.03(-0.19%) |
Aug 23, 2024 | 15.56 | 15.80 | 15.55 | 15.75 | 90,878 | +0.25(+1.61%) |
Aug 22, 2024 | 15.61 | 15.71 | 15.40 | 15.50 | 61,759 | +0.05(+0.36%) |
Aug 21, 2024 | 15.44 | 15.55 | 15.37 | 15.45 | 49,508 | +0.01(+0.03%) |
Aug 20, 2024 | 15.40 | 15.46 | 15.33 | 15.44 | 45,927 | +0.05(+0.32%) |
Aug 19, 2024 | 15.65 | 15.74 | 15.34 | 15.39 | 77,088 | -0.20(-1.28%) |
Aug 16, 2024 | 15.35 | 15.67 | 15.35 | 15.59 | 85,196 | +0.11(+0.71%) |
Aug 15, 2024 | 15.35 | 15.50 | 15.33 | 15.48 | 42,641 | +0.16(+1.04%) |
Aug 14, 2024 | 15.52 | 15.53 | 15.23 | 15.32 | 38,902 | -0.17(-1.09%) |
Aug 13, 2024 | 15.51 | 15.53 | 15.43 | 15.49 | 61,357 | +0.01(+0.06%) |
Aug 12, 2024 | 15.41 | 15.52 | 15.41 | 15.48 | 69,038 | +0.02(+0.13%) |
Aug 09, 2024 | 15.45 | 15.48 | 15.38 | 15.46 | 46,038 | +0.11(+0.71%) |
Aug 08, 2024 | 15.36 | 15.38 | 15.30 | 15.35 | 35,797 | +0.13(+0.85%) |
Aug 07, 2024 | 15.48 | 15.48 | 15.18 | 15.22 | 73,457 | +0.04(+0.26%) |
Aug 06, 2024 | 15.18 | 15.45 | 15.14 | 15.18 | 92,023 | +0.07(+0.46%) |
Aug 05, 2024 | 15.06 | 15.18 | 14.97 | 15.11 | 57,166 | -0.23(-1.49%) |
Aug 02, 2024 | 15.50 | 15.52 | 15.28 | 15.34 | 76,749 | -0.17(-1.09%) |
Aug 01, 2024 | 15.47 | 15.53 | 15.37 | 15.51 | 61,920 | -0.02(-0.13%) |
Jul 31, 2024 | 15.53 | 15.53 | 15.43 | 15.53 | 86,357 | +0.02(+0.13%) |
Jul 30, 2024 | 15.34 | 15.53 | 15.34 | 15.51 | 56,010 | +0.13(+0.84%) |
Jul 29, 2024 | 15.35 | 15.44 | 15.28 | 15.38 | 59,432 | -0.01(-0.06%) |
Jul 26, 2024 | 15.50 | 15.51 | 15.32 | 15.39 | 44,150 | +0.05(+0.32%) |
Jul 25, 2024 | 15.32 | 15.39 | 15.28 | 15.34 | 40,266 | +0.08(+0.52%) |
Jul 24, 2024 | 15.46 | 15.46 | 15.26 | 15.26 | 43,072 | -0.23(-1.47%) |
Jul 23, 2024 | 15.35 | 15.53 | 15.35 | 15.49 | 50,277 | -0.01(-0.06%) |
Jul 22, 2024 | 15.66 | 15.68 | 15.44 | 15.50 | 46,404 | -0.10(-0.64%) |
Jul 19, 2024 | 15.18 | 15.60 | 15.18 | 15.60 | 388,471 | +0.36(+2.34%) |
Jul 18, 2024 | 15.48 | 15.65 | 15.14 | 15.24 | 130,004 | -0.15(-0.97%) |
Jul 17, 2024 | 15.39 | 15.52 | 15.38 | 15.39 | 81,152 | -0.07(-0.45%) |
Jul 16, 2024 | 15.37 | 15.56 | 15.36 | 15.46 | 127,892 | +0.06(+0.39%) |
Jul 15, 2024 | 15.18 | 15.48 | 15.11 | 15.40 | 94,542 | +0.29(+1.90%) |
Jul 12, 2024 | 15.25 | 15.32 | 15.11 | 15.11 | 44,170 | -0.14(-0.90%) |
Jul 11, 2024 | 15.12 | 15.37 | 15.08 | 15.25 | 73,350 | +0.11(+0.72%) |
Jul 10, 2024 | 15.12 | 15.38 | 15.07 | 15.14 | 106,616 | -0.08(-0.52%) |
Jul 09, 2024 | 15.32 | 15.33 | 14.99 | 15.22 | 118,603 | +0.06(+0.39%) |
Jul 08, 2024 | 15.19 | 15.38 | 15.06 | 15.16 | 66,081 | -0.06(-0.39%) |
Jul 05, 2024 | 14.83 | 15.32 | 14.83 | 15.22 | 42,034 | +0.31(+2.05%) |
Jul 03, 2024 | 15.03 | 15.06 | 14.85 | 14.92 | 45,515 | -0.12(-0.79%) |
Jul 02, 2024 | 14.97 | 15.09 | 14.91 | 15.03 | 59,697 | +0.07(+0.46%) |