Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 15.34 | 15.43 | 15.18 | 15.41 | 59,148 | +0.29(+1.92%) |
Sep 25, 2024 | 14.47 | 15.16 | 14.47 | 15.12 | 75,420 | +0.32(+2.16%) |
Sep 24, 2024 | 14.79 | 14.98 | 14.76 | 14.80 | 115,275 | -0.20(-1.33%) |
Sep 23, 2024 | 14.93 | 15.00 | 14.92 | 15.00 | 81,341 | +0.13(+0.87%) |
Sep 20, 2024 | 14.86 | 14.94 | 14.77 | 14.87 | 100,907 | +0.14(+0.95%) |
Sep 19, 2024 | 14.75 | 14.80 | 14.63 | 14.73 | 98,317 | +0.39(+2.72%) |
Sep 18, 2024 | 13.73 | 14.60 | 13.73 | 14.34 | 138,769 | -0.02(-0.14%) |
Sep 17, 2024 | 14.30 | 14.51 | 14.30 | 14.36 | 155,963 | +0.06(+0.42%) |
Sep 16, 2024 | 14.65 | 14.65 | 14.24 | 14.30 | 240,410 | +0.03(+0.21%) |
Sep 13, 2024 | 14.29 | 14.31 | 14.21 | 14.27 | 104,309 | -0.05(-0.35%) |
Sep 12, 2024 | 14.30 | 14.62 | 14.15 | 14.32 | 202,081 | +0.17(+1.20%) |
Sep 11, 2024 | 13.84 | 14.15 | 13.76 | 14.15 | 187,243 | +0.04(+0.28%) |
Sep 10, 2024 | 14.17 | 14.17 | 13.96 | 14.11 | 368,718 | -0.15(-1.05%) |
Sep 09, 2024 | 14.70 | 14.70 | 13.75 | 14.26 | 290,108 | +0.12(+0.85%) |
Sep 06, 2024 | 14.34 | 14.46 | 14.13 | 14.14 | 99,091 | -0.55(-3.74%) |
Sep 05, 2024 | 14.85 | 14.85 | 14.59 | 14.69 | 73,017 | +0.10(+0.69%) |
Sep 04, 2024 | 14.04 | 14.73 | 14.04 | 14.59 | 109,410 | -0.26(-1.75%) |
Sep 03, 2024 | 15.08 | 15.08 | 14.82 | 14.85 | 44,920 | -0.55(-3.57%) |
Aug 30, 2024 | 15.39 | 15.43 | 15.32 | 15.40 | 53,172 | +0.05(+0.33%) |
Aug 29, 2024 | 16.13 | 16.13 | 15.34 | 15.35 | 41,746 | -0.07(-0.45%) |
Aug 28, 2024 | 15.34 | 15.57 | 15.32 | 15.42 | 105,588 | +0.07(+0.46%) |
Aug 27, 2024 | 15.47 | 15.47 | 15.30 | 15.35 | 54,043 | +0.10(+0.66%) |
Aug 26, 2024 | 15.32 | 15.35 | 15.18 | 15.25 | 40,981 | -0.40(-2.56%) |
Aug 23, 2024 | 15.55 | 15.68 | 15.52 | 15.65 | 44,918 | +0.37(+2.42%) |
Aug 22, 2024 | 15.48 | 15.48 | 15.14 | 15.28 | 60,821 | -0.30(-1.93%) |
Aug 21, 2024 | 15.27 | 15.62 | 14.97 | 15.58 | 58,548 | +0.20(+1.30%) |
Aug 20, 2024 | 15.46 | 15.50 | 15.36 | 15.38 | 73,480 | -0.18(-1.16%) |
Aug 19, 2024 | 15.44 | 15.60 | 15.44 | 15.56 | 101,253 | +0.15(+0.97%) |
Aug 16, 2024 | 15.38 | 16.20 | 15.38 | 15.41 | 49,058 | -0.06(-0.39%) |
Aug 15, 2024 | 15.24 | 15.54 | 15.24 | 15.47 | 92,525 | +0.40(+2.65%) |
Aug 14, 2024 | 14.99 | 15.07 | 14.55 | 15.07 | 93,080 | +0.22(+1.48%) |
Aug 13, 2024 | 14.68 | 14.99 | 14.68 | 14.85 | 301,767 | +0.48(+3.34%) |
Aug 12, 2024 | 14.43 | 14.52 | 14.28 | 14.37 | 174,412 | +0.02(+0.14%) |
Aug 09, 2024 | 14.29 | 14.35 | 13.86 | 14.35 | 240,059 | -0.16(-1.12%) |
Aug 08, 2024 | 14.43 | 14.60 | 14.32 | 14.51 | 232,092 | +0.11(+0.78%) |
Aug 07, 2024 | 14.61 | 14.77 | 14.37 | 14.40 | 362,204 | +0.01(+0.07%) |
Aug 06, 2024 | 14.17 | 14.43 | 14.02 | 14.39 | 468,037 | +0.29(+2.06%) |
Aug 05, 2024 | 13.67 | 14.32 | 13.64 | 14.10 | 162,677 | -0.47(-3.23%) |
Aug 02, 2024 | 14.93 | 14.93 | 14.45 | 14.57 | 113,652 | -0.35(-2.35%) |
Aug 01, 2024 | 15.21 | 15.23 | 14.85 | 14.92 | 59,363 | -1.46(-8.91%) |
Jul 31, 2024 | 16.20 | 16.58 | 16.15 | 16.38 | 53,109 | +1.12(+7.34%) |
Jul 30, 2024 | 15.35 | 15.45 | 15.14 | 15.26 | 131,771 | -0.33(-2.12%) |
Jul 29, 2024 | 15.48 | 15.59 | 15.32 | 15.59 | 160,257 | -0.03(-0.19%) |
Jul 26, 2024 | 15.15 | 15.85 | 15.15 | 15.62 | 94,645 | -0.00(-0.00%) |
Jul 25, 2024 | 15.48 | 15.65 | 15.46 | 15.62 | 84,642 | +0.06(+0.36%) |
Jul 24, 2024 | 15.55 | 15.61 | 15.40 | 15.56 | 192,983 | -0.30(-1.86%) |
Jul 23, 2024 | 15.86 | 15.91 | 15.82 | 15.86 | 118,830 | +0.03(+0.19%) |
Jul 22, 2024 | 15.80 | 15.87 | 15.76 | 15.83 | 112,818 | +0.05(+0.32%) |
Jul 19, 2024 | 15.91 | 15.98 | 15.76 | 15.78 | 51,990 | -0.14(-0.88%) |
Jul 18, 2024 | 15.91 | 16.10 | 15.82 | 15.92 | 78,487 | -0.22(-1.36%) |
Jul 17, 2024 | 15.96 | 16.21 | 15.96 | 16.14 | 51,646 | -0.08(-0.49%) |
Jul 16, 2024 | 15.65 | 16.22 | 15.65 | 16.22 | 105,987 | -0.02(-0.12%) |
Jul 15, 2024 | 16.37 | 16.37 | 16.15 | 16.24 | 41,425 | -0.05(-0.31%) |
Jul 12, 2024 | 15.99 | 16.32 | 15.99 | 16.29 | 42,327 | +0.33(+2.07%) |
Jul 11, 2024 | 15.93 | 16.13 | 15.86 | 15.96 | 104,807 | +0.08(+0.50%) |
Jul 10, 2024 | 15.29 | 15.92 | 15.29 | 15.88 | 85,292 | +0.31(+1.99%) |
Jul 09, 2024 | 15.44 | 15.60 | 15.36 | 15.57 | 108,384 | -0.12(-0.77%) |
Jul 08, 2024 | 15.52 | 15.79 | 15.52 | 15.69 | 83,833 | -0.17(-1.07%) |
Jul 05, 2024 | 15.85 | 15.90 | 15.83 | 15.86 | 96,418 | +0.05(+0.32%) |
Jul 03, 2024 | 15.77 | 15.83 | 15.76 | 15.81 | 30,065 | +0.08(+0.51%) |
Jul 02, 2024 | 15.66 | 15.77 | 15.66 | 15.73 | 182,018 | +0.03(+0.17%) |