Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 16.03 | 16.15 | 15.91 | 16.05 | 294,364 | -0.04(-0.25%) |
Sep 30, 2024 | 15.90 | 16.09 | 15.80 | 16.09 | 486,558 | +0.20(+1.26%) |
Sep 27, 2024 | 15.59 | 15.90 | 15.59 | 15.89 | 556,712 | +0.31(+1.99%) |
Sep 26, 2024 | 15.88 | 15.88 | 15.53 | 15.58 | 405,250 | -0.38(-2.38%) |
Sep 25, 2024 | 16.08 | 16.11 | 15.84 | 15.96 | 380,524 | -0.15(-0.93%) |
Sep 24, 2024 | 16.20 | 16.21 | 16.05 | 16.11 | 279,502 | +0.02(+0.12%) |
Sep 23, 2024 | 16.02 | 16.17 | 15.94 | 16.09 | 354,033 | +0.09(+0.56%) |
Sep 20, 2024 | 15.92 | 16.03 | 15.75 | 16.00 | 493,998 | +0.06(+0.38%) |
Sep 19, 2024 | 16.05 | 16.05 | 15.89 | 15.94 | 337,437 | +0.05(+0.31%) |
Sep 18, 2024 | 15.86 | 15.98 | 15.83 | 15.89 | 225,114 | +0.04(+0.25%) |
Sep 17, 2024 | 15.71 | 15.87 | 15.70 | 15.85 | 418,487 | +0.14(+0.89%) |
Sep 16, 2024 | 15.51 | 15.74 | 15.51 | 15.71 | 336,811 | +0.23(+1.49%) |
Sep 13, 2024 | 15.44 | 15.52 | 15.37 | 15.48 | 181,974 | +0.07(+0.45%) |
Sep 12, 2024 | 15.21 | 15.43 | 15.15 | 15.41 | 297,875 | +0.21(+1.38%) |
Sep 11, 2024 | 15.17 | 15.26 | 15.04 | 15.20 | 355,239 | +0.02(+0.13%) |
Sep 10, 2024 | 15.10 | 15.18 | 14.95 | 15.18 | 672,550 | +0.05(+0.33%) |
Sep 09, 2024 | 15.20 | 15.29 | 15.10 | 15.13 | 259,401 | -0.06(-0.39%) |
Sep 06, 2024 | 15.23 | 15.31 | 15.07 | 15.19 | 324,195 | -0.04(-0.26%) |
Sep 05, 2024 | 15.38 | 15.45 | 15.21 | 15.23 | 257,801 | -0.10(-0.65%) |
Sep 04, 2024 | 15.53 | 15.65 | 15.29 | 15.33 | 340,044 | -0.22(-1.41%) |
Sep 03, 2024 | 15.82 | 15.82 | 15.50 | 15.55 | 307,269 | -0.43(-2.69%) |
Aug 30, 2024 | 15.85 | 16.00 | 15.72 | 15.98 | 501,499 | +0.04(+0.25%) |
Aug 29, 2024 | 15.85 | 16.02 | 15.73 | 15.94 | 220,371 | +0.19(+1.21%) |
Aug 28, 2024 | 15.80 | 15.85 | 15.71 | 15.75 | 280,320 | -0.10(-0.63%) |
Aug 27, 2024 | 15.96 | 16.08 | 15.80 | 15.85 | 229,902 | -0.14(-0.88%) |
Aug 26, 2024 | 16.00 | 16.14 | 15.89 | 15.99 | 356,104 | +0.08(+0.50%) |
Aug 23, 2024 | 15.90 | 15.96 | 15.81 | 15.91 | 301,807 | +0.07(+0.44%) |
Aug 22, 2024 | 15.91 | 15.95 | 15.73 | 15.84 | 304,371 | -0.01(-0.06%) |
Aug 21, 2024 | 15.87 | 15.93 | 15.76 | 15.85 | 396,036 | +0.02(+0.13%) |
Aug 20, 2024 | 15.95 | 15.95 | 15.74 | 15.83 | 350,345 | -0.16(-1.00%) |
Aug 19, 2024 | 16.00 | 16.16 | 15.95 | 15.99 | 577,493 | +0.02(+0.13%) |
Aug 16, 2024 | 15.79 | 16.00 | 15.76 | 15.97 | 411,059 | +0.07(+0.44%) |
Aug 15, 2024 | 15.80 | 16.02 | 15.80 | 15.90 | 441,520 | +0.08(+0.51%) |
Aug 14, 2024 | 15.77 | 15.84 | 15.65 | 15.82 | 298,213 | +0.06(+0.38%) |
Aug 13, 2024 | 15.78 | 15.79 | 15.61 | 15.76 | 474,053 | -0.05(-0.32%) |
Aug 12, 2024 | 15.64 | 15.85 | 15.56 | 15.81 | 538,743 | -0.15(-0.94%) |
Aug 09, 2024 | 15.99 | 16.02 | 15.86 | 15.96 | 545,828 | -0.03(-0.19%) |
Aug 08, 2024 | 15.79 | 16.01 | 15.69 | 15.99 | 337,352 | +0.31(+1.98%) |
Aug 07, 2024 | 15.84 | 16.00 | 15.65 | 15.68 | 534,833 | +0.09(+0.58%) |
Aug 06, 2024 | 15.50 | 15.72 | 15.38 | 15.59 | 649,823 | +0.24(+1.56%) |
Aug 05, 2024 | 15.51 | 15.51 | 15.21 | 15.35 | 809,070 | -0.40(-2.54%) |
Aug 02, 2024 | 16.10 | 16.10 | 15.64 | 15.75 | 556,296 | -0.22(-1.38%) |