Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 15.84 | 15.86 | 15.70 | 15.73 | 342,974 | -0.09(-0.57%) |
Oct 17, 2024 | 15.92 | 15.92 | 15.57 | 15.82 | 319,036 | -0.04(-0.25%) |
Oct 16, 2024 | 15.71 | 15.96 | 15.47 | 15.86 | 475,008 | +0.33(+2.12%) |
Oct 15, 2024 | 15.45 | 15.74 | 15.34 | 15.53 | 534,682 | +0.05(+0.32%) |
Oct 14, 2024 | 15.74 | 15.74 | 15.45 | 15.48 | 374,355 | -0.23(-1.46%) |
Oct 11, 2024 | 15.56 | 15.74 | 15.51 | 15.71 | 286,761 | +0.27(+1.75%) |
Oct 10, 2024 | 15.40 | 15.60 | 15.26 | 15.44 | 473,948 | -0.09(-0.58%) |
Oct 09, 2024 | 15.59 | 15.75 | 15.52 | 15.53 | 325,770 | -0.01(-0.06%) |
Oct 08, 2024 | 15.80 | 15.80 | 15.38 | 15.54 | 652,550 | -0.28(-1.77%) |
Oct 07, 2024 | 15.56 | 15.93 | 15.51 | 15.82 | 553,149 | +0.22(+1.41%) |
Oct 04, 2024 | 15.55 | 15.70 | 15.44 | 15.60 | 337,297 | +0.31(+2.03%) |
Oct 03, 2024 | 15.20 | 15.34 | 15.02 | 15.29 | 423,309 | +0.03(+0.20%) |
Oct 02, 2024 | 15.24 | 15.49 | 15.09 | 15.26 | 386,739 | +0.04(+0.26%) |
Oct 01, 2024 | 15.52 | 15.61 | 15.13 | 15.22 | 534,838 | -0.37(-2.37%) |
Sep 30, 2024 | 15.24 | 15.70 | 15.24 | 15.59 | 523,621 | +0.17(+1.10%) |
Sep 27, 2024 | 15.43 | 15.65 | 15.31 | 15.42 | 447,645 | +0.19(+1.25%) |
Sep 26, 2024 | 15.15 | 15.31 | 15.04 | 15.23 | 626,441 | +0.23(+1.53%) |
Sep 25, 2024 | 15.35 | 15.36 | 14.97 | 15.00 | 770,370 | -0.32(-2.09%) |
Sep 24, 2024 | 15.74 | 15.97 | 15.31 | 15.32 | 792,345 | -0.39(-2.48%) |
Sep 23, 2024 | 15.99 | 16.09 | 15.71 | 15.71 | 487,724 | -0.16(-1.01%) |
Sep 20, 2024 | 16.04 | 16.17 | 15.83 | 15.87 | 2,001,805 | -0.28(-1.73%) |
Sep 19, 2024 | 16.39 | 16.39 | 16.07 | 16.15 | 574,231 | +0.14(+0.87%) |
Sep 18, 2024 | 16.00 | 16.44 | 15.91 | 16.01 | 441,957 | +0.01(+0.06%) |
Sep 17, 2024 | 15.87 | 16.11 | 15.86 | 16.00 | 435,831 | +0.26(+1.65%) |
Sep 16, 2024 | 15.86 | 15.87 | 15.66 | 15.74 | 459,289 | -0.03(-0.19%) |
Sep 13, 2024 | 15.65 | 16.02 | 15.53 | 15.77 | 570,777 | +0.31(+2.01%) |
Sep 12, 2024 | 15.02 | 15.63 | 14.83 | 15.46 | 1,019,340 | +0.80(+5.46%) |
Sep 11, 2024 | 14.76 | 14.84 | 14.36 | 14.66 | 752,776 | -0.24(-1.61%) |
Sep 10, 2024 | 15.54 | 15.54 | 14.70 | 14.90 | 774,487 | -0.58(-3.75%) |
Sep 09, 2024 | 15.91 | 15.91 | 15.45 | 15.48 | 742,242 | -0.36(-2.27%) |
Sep 06, 2024 | 15.91 | 16.07 | 15.78 | 15.84 | 539,039 | +0.01(+0.06%) |
Sep 05, 2024 | 16.05 | 16.11 | 15.72 | 15.83 | 385,068 | -0.04(-0.25%) |
Sep 04, 2024 | 15.97 | 16.36 | 15.84 | 15.87 | 468,533 | -0.11(-0.68%) |
Sep 03, 2024 | 16.53 | 16.59 | 15.91 | 15.98 | 745,684 | -0.78(-4.67%) |
Aug 30, 2024 | 16.24 | 16.80 | 15.98 | 16.76 | 807,543 | +0.53(+3.29%) |
Aug 29, 2024 | 16.25 | 16.34 | 16.06 | 16.23 | 656,360 | +0.05(+0.31%) |
Aug 28, 2024 | 15.77 | 16.21 | 15.77 | 16.18 | 888,972 | +0.30(+1.87%) |
Aug 27, 2024 | 15.85 | 15.99 | 15.56 | 15.88 | 450,190 | -0.01(-0.06%) |
Aug 26, 2024 | 16.10 | 16.17 | 15.86 | 15.89 | 505,523 | -0.07(-0.43%) |
Aug 23, 2024 | 15.50 | 16.04 | 15.38 | 15.96 | 526,288 | +0.54(+3.53%) |
Aug 22, 2024 | 15.29 | 15.47 | 15.29 | 15.41 | 393,264 | +0.09(+0.58%) |
Aug 21, 2024 | 15.48 | 15.52 | 15.25 | 15.33 | 484,606 | -0.09(-0.58%) |
Aug 20, 2024 | 15.36 | 15.46 | 15.28 | 15.41 | 512,315 | +0.05(+0.32%) |
Aug 19, 2024 | 15.32 | 15.37 | 15.18 | 15.36 | 375,420 | +0.11(+0.71%) |
Aug 16, 2024 | 15.30 | 15.56 | 15.21 | 15.26 | 792,078 | -0.05(-0.32%) |
Aug 15, 2024 | 15.34 | 15.42 | 15.08 | 15.31 | 685,256 | +0.31(+2.05%) |
Aug 14, 2024 | 15.32 | 15.33 | 14.74 | 15.00 | 740,377 | +0.36(+2.43%) |
Aug 13, 2024 | 14.26 | 14.68 | 14.26 | 14.64 | 572,429 | +0.38(+2.64%) |
Aug 12, 2024 | 14.58 | 14.71 | 14.26 | 14.27 | 554,591 | -0.24(-1.64%) |
Aug 09, 2024 | 14.46 | 14.58 | 14.31 | 14.50 | 511,469 | +0.06(+0.41%) |
Aug 08, 2024 | 14.18 | 14.58 | 14.18 | 14.44 | 566,171 | +0.43(+3.04%) |
Aug 07, 2024 | 14.42 | 14.63 | 13.99 | 14.02 | 608,346 | -0.18(-1.26%) |
Aug 06, 2024 | 14.35 | 14.40 | 14.09 | 14.20 | 755,971 | -0.12(-0.83%) |
Aug 05, 2024 | 14.37 | 14.59 | 14.16 | 14.32 | 862,989 | -0.87(-5.74%) |
Aug 02, 2024 | 15.18 | 15.23 | 14.82 | 15.19 | 758,145 | -0.45(-2.85%) |