Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 23, 2024 | 15.26 | 15.34 | 15.17 | 15.26 | 16,444 | -0.14(-0.94%) |
Sep 20, 2024 | 15.36 | 15.42 | 15.33 | 15.40 | 9,177 | -0.21(-1.35%) |
Sep 19, 2024 | 15.43 | 15.61 | 15.33 | 15.61 | 4,502 | +0.29(+1.89%) |
Sep 18, 2024 | 15.25 | 15.50 | 15.24 | 15.32 | 14,359 | -0.06(-0.39%) |
Sep 17, 2024 | 15.30 | 15.38 | 15.29 | 15.38 | 15,415 | -0.02(-0.16%) |
Sep 16, 2024 | 15.37 | 15.41 | 15.33 | 15.40 | 10,336 | +0.18(+1.22%) |
Sep 13, 2024 | 15.31 | 15.40 | 15.22 | 15.22 | 8,830 | -0.04(-0.26%) |
Sep 12, 2024 | 15.17 | 15.32 | 15.09 | 15.26 | 13,397 | +0.17(+1.13%) |
Sep 11, 2024 | 15.20 | 15.21 | 15.04 | 15.09 | 23,912 | -0.14(-0.92%) |
Sep 10, 2024 | 15.26 | 15.26 | 15.15 | 15.23 | 20,780 | -0.03(-0.20%) |
Sep 09, 2024 | 15.39 | 15.43 | 15.26 | 15.26 | 6,839 | -0.28(-1.80%) |
Sep 06, 2024 | 15.52 | 15.63 | 15.31 | 15.54 | 9,893 | +0.03(+0.19%) |
Sep 05, 2024 | 15.61 | 15.66 | 15.48 | 15.51 | 10,643 | -0.22(-1.40%) |
Sep 04, 2024 | 15.58 | 15.76 | 15.52 | 15.73 | 15,486 | +0.15(+0.96%) |
Sep 03, 2024 | 15.55 | 15.58 | 15.37 | 15.58 | 5,114 | -0.14(-0.89%) |
Aug 30, 2024 | 15.64 | 15.72 | 15.54 | 15.72 | 16,758 | -0.02(-0.13%) |
Aug 29, 2024 | 15.64 | 15.74 | 15.55 | 15.74 | 80,721 | +0.20(+1.31%) |
Aug 28, 2024 | 15.41 | 15.58 | 15.36 | 15.54 | 11,664 | +0.04(+0.26%) |
Aug 27, 2024 | 15.45 | 15.56 | 15.36 | 15.50 | 6,452 | -0.04(-0.28%) |
Aug 26, 2024 | 15.46 | 15.56 | 15.43 | 15.54 | 29,556 | +0.09(+0.58%) |
Aug 23, 2024 | 15.42 | 15.60 | 15.42 | 15.45 | 16,334 | +0.23(+1.51%) |
Aug 22, 2024 | 15.23 | 15.35 | 15.21 | 15.22 | 19,674 | -0.07(-0.46%) |
Aug 21, 2024 | 15.24 | 15.29 | 15.15 | 15.29 | 9,597 | +0.01(+0.07%) |
Aug 20, 2024 | 15.24 | 15.44 | 15.24 | 15.28 | 213,805 | -0.04(-0.23%) |
Aug 19, 2024 | 15.25 | 15.38 | 15.25 | 15.31 | 17,995 | +0.07(+0.49%) |
Aug 16, 2024 | 15.13 | 15.27 | 15.13 | 15.24 | 10,549 | +0.18(+1.20%) |
Aug 15, 2024 | 15.03 | 15.23 | 15.03 | 15.06 | 13,213 | +0.09(+0.60%) |
Aug 14, 2024 | 14.89 | 14.97 | 14.79 | 14.97 | 23,930 | +0.20(+1.37%) |
Aug 13, 2024 | 14.70 | 14.80 | 14.60 | 14.77 | 59,235 | +0.14(+0.94%) |
Aug 12, 2024 | 14.55 | 14.72 | 14.54 | 14.63 | 259,572 | +0.07(+0.45%) |
Aug 09, 2024 | 14.47 | 14.58 | 14.47 | 14.56 | 15,331 | +0.02(+0.15%) |
Aug 08, 2024 | 14.45 | 14.58 | 14.45 | 14.54 | 47,349 | -0.01(-0.05%) |
Aug 07, 2024 | 14.41 | 14.60 | 14.33 | 14.55 | 40,752 | +0.33(+2.33%) |
Aug 06, 2024 | 14.21 | 14.35 | 14.09 | 14.22 | 48,513 | -0.27(-1.87%) |
Aug 05, 2024 | 14.41 | 14.49 | 14.20 | 14.49 | 33,192 | -0.21(-1.43%) |
Aug 02, 2024 | 14.71 | 14.76 | 14.56 | 14.70 | 17,881 | -0.27(-1.77%) |
Aug 01, 2024 | 15.02 | 15.06 | 14.92 | 14.96 | 10,108 | -0.45(-2.89%) |
Jul 31, 2024 | 15.36 | 15.47 | 15.35 | 15.41 | 63,953 | +0.02(+0.13%) |
Jul 30, 2024 | 15.31 | 15.43 | 15.28 | 15.39 | 17,162 | +0.07(+0.46%) |
Jul 29, 2024 | 15.23 | 15.36 | 15.19 | 15.32 | 19,642 | -0.48(-3.04%) |
Jul 26, 2024 | 15.74 | 15.82 | 15.72 | 15.80 | 14,442 | -0.07(-0.44%) |
Jul 25, 2024 | 15.70 | 15.87 | 15.67 | 15.87 | 16,011 | -0.31(-1.93%) |
Jul 24, 2024 | 15.77 | 16.23 | 15.77 | 16.18 | 9,992 | +0.04(+0.26%) |
Jul 23, 2024 | 16.00 | 16.14 | 15.80 | 16.14 | 9,500 | -0.03(-0.19%) |
Jul 22, 2024 | 15.65 | 16.17 | 15.38 | 16.17 | 15,120 | +0.40(+2.54%) |
Jul 19, 2024 | 15.73 | 15.77 | 15.62 | 15.77 | 13,746 | +1.10(+7.50%) |
Jul 18, 2024 | 14.69 | 14.70 | 14.47 | 14.67 | 38,061 | -0.12(-0.81%) |
Jul 17, 2024 | 14.64 | 14.79 | 14.61 | 14.79 | 30,343 | +0.12(+0.82%) |
Jul 16, 2024 | 14.59 | 14.71 | 14.59 | 14.67 | 685,726 | -0.22(-1.48%) |
Jul 15, 2024 | 14.91 | 14.91 | 14.81 | 14.89 | 8,811 | -0.24(-1.59%) |
Jul 12, 2024 | 15.06 | 15.14 | 15.06 | 15.13 | 13,654 | +0.05(+0.33%) |
Jul 11, 2024 | 15.01 | 15.09 | 14.97 | 15.08 | 16,505 | +0.20(+1.34%) |
Jul 10, 2024 | 14.93 | 14.99 | 14.88 | 14.88 | 5,893 | +0.03(+0.20%) |
Jul 09, 2024 | 14.77 | 14.85 | 14.71 | 14.85 | 25,370 | -0.18(-1.20%) |
Jul 08, 2024 | 14.96 | 15.03 | 14.84 | 15.03 | 9,884 | +0.17(+1.14%) |
Jul 05, 2024 | 15.00 | 15.00 | 14.86 | 14.86 | 21,846 | -0.10(-0.67%) |
Jul 03, 2024 | 14.96 | 14.98 | 14.79 | 14.96 | 4,834 | -0.02(-0.13%) |
Jul 02, 2024 | 14.87 | 15.03 | 14.86 | 14.98 | 55,721 | -0.14(-0.95%) |