Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 15.38 | 15.38 | 15.32 | 15.36 | 101,962 | +0.03(+0.20%) |
Oct 17, 2024 | 15.39 | 15.40 | 15.30 | 15.33 | 163,587 | -0.06(-0.39%) |
Oct 16, 2024 | 15.22 | 15.39 | 15.22 | 15.39 | 227,102 | +0.22(+1.45%) |
Oct 15, 2024 | 15.13 | 15.29 | 15.09 | 15.17 | 155,086 | +0.07(+0.46%) |
Oct 14, 2024 | 14.97 | 15.10 | 14.91 | 15.10 | 195,807 | +0.11(+0.73%) |
Oct 11, 2024 | 14.94 | 15.01 | 14.93 | 14.99 | 161,571 | +0.06(+0.40%) |
Oct 10, 2024 | 14.87 | 14.93 | 14.80 | 14.93 | 146,068 | +0.02(+0.13%) |
Oct 09, 2024 | 14.92 | 14.96 | 14.85 | 14.91 | 100,364 | +0.02(+0.13%) |
Oct 08, 2024 | 14.91 | 14.95 | 14.82 | 14.89 | 105,202 | -0.01(-0.07%) |
Oct 07, 2024 | 15.06 | 15.06 | 14.83 | 14.90 | 284,828 | -0.16(-1.06%) |
Oct 04, 2024 | 15.04 | 15.09 | 14.95 | 15.06 | 138,155 | +0.08(+0.53%) |
Oct 03, 2024 | 14.96 | 14.98 | 14.86 | 14.98 | 126,965 | +0.02(+0.13%) |
Oct 02, 2024 | 14.99 | 15.06 | 14.93 | 14.96 | 144,791 | -0.02(-0.13%) |
Oct 01, 2024 | 15.24 | 15.24 | 14.94 | 14.98 | 258,526 | -0.30(-1.96%) |
Sep 30, 2024 | 15.22 | 15.30 | 15.19 | 15.28 | 133,780 | +0.07(+0.46%) |
Sep 27, 2024 | 15.24 | 15.31 | 15.19 | 15.21 | 283,365 | +0.06(+0.40%) |
Sep 26, 2024 | 15.15 | 15.19 | 15.09 | 15.15 | 144,612 | +0.10(+0.66%) |
Sep 25, 2024 | 15.30 | 15.30 | 15.04 | 15.05 | 139,805 | -0.23(-1.51%) |
Sep 24, 2024 | 15.29 | 15.35 | 15.25 | 15.28 | 197,304 | +0.00(+0.00%) |
Sep 23, 2024 | 15.40 | 15.40 | 15.26 | 15.28 | 107,918 | -0.09(-0.60%) |
Sep 20, 2024 | 15.59 | 15.59 | 15.36 | 15.37 | 162,455 | -0.24(-1.52%) |
Sep 19, 2024 | 15.64 | 15.65 | 15.47 | 15.61 | 164,138 | +0.19(+1.22%) |
Sep 18, 2024 | 15.35 | 15.58 | 15.31 | 15.42 | 120,492 | +0.06(+0.39%) |
Sep 17, 2024 | 15.43 | 15.47 | 15.33 | 15.36 | 149,181 | +0.03(+0.19%) |
Sep 16, 2024 | 15.25 | 15.33 | 15.17 | 15.33 | 153,402 | +0.11(+0.72%) |
Sep 13, 2024 | 15.06 | 15.22 | 15.06 | 15.22 | 74,218 | +0.23(+1.52%) |
Sep 12, 2024 | 14.96 | 15.01 | 14.85 | 15.00 | 93,536 | +0.09(+0.60%) |
Sep 11, 2024 | 14.93 | 14.93 | 14.68 | 14.91 | 151,137 | -0.05(-0.33%) |
Sep 10, 2024 | 15.00 | 15.00 | 14.82 | 14.96 | 145,778 | -0.02(-0.13%) |
Sep 09, 2024 | 15.02 | 15.05 | 14.95 | 14.98 | 158,513 | +0.02(+0.13%) |
Sep 06, 2024 | 15.10 | 15.15 | 14.88 | 14.96 | 181,255 | -0.15(-0.98%) |
Sep 05, 2024 | 15.10 | 15.20 | 15.04 | 15.10 | 102,261 | +0.05(+0.33%) |
Sep 04, 2024 | 15.15 | 15.18 | 15.00 | 15.06 | 85,368 | -0.09(-0.59%) |
Sep 03, 2024 | 15.21 | 15.25 | 15.09 | 15.14 | 197,288 | -0.15(-0.97%) |
Aug 30, 2024 | 15.25 | 15.30 | 15.18 | 15.29 | 57,336 | +0.09(+0.59%) |
Aug 29, 2024 | 15.18 | 15.26 | 15.10 | 15.20 | 75,699 | +0.06(+0.39%) |
Aug 28, 2024 | 15.15 | 15.20 | 15.06 | 15.14 | 84,455 | +0.00(+0.00%) |
Aug 27, 2024 | 15.15 | 15.19 | 15.10 | 15.14 | 95,539 | -0.05(-0.33%) |
Aug 26, 2024 | 15.19 | 15.31 | 15.17 | 15.19 | 103,605 | +0.04(+0.26%) |
Aug 23, 2024 | 14.95 | 15.22 | 14.91 | 15.15 | 152,133 | +0.29(+1.93%) |
Aug 22, 2024 | 14.98 | 14.98 | 14.85 | 14.87 | 149,329 | -0.07(-0.46%) |
Aug 21, 2024 | 14.91 | 14.94 | 14.82 | 14.94 | 126,397 | +0.10(+0.67%) |
Aug 20, 2024 | 14.96 | 14.96 | 14.82 | 14.84 | 141,796 | -0.14(-0.93%) |
Aug 19, 2024 | 14.90 | 14.98 | 14.88 | 14.98 | 129,305 | +0.13(+0.87%) |
Aug 16, 2024 | 14.75 | 14.89 | 14.75 | 14.85 | 144,160 | +0.10(+0.66%) |
Aug 15, 2024 | 14.74 | 14.81 | 14.64 | 14.75 | 183,159 | +0.19(+1.28%) |
Aug 14, 2024 | 14.58 | 14.59 | 14.47 | 14.56 | 264,078 | +0.04(+0.27%) |
Aug 13, 2024 | 14.50 | 14.53 | 14.42 | 14.52 | 137,583 | +0.12(+0.82%) |
Aug 12, 2024 | 14.64 | 14.64 | 14.36 | 14.41 | 136,751 | -0.25(-1.74%) |
Aug 09, 2024 | 14.75 | 14.75 | 14.60 | 14.66 | 74,985 | -0.10(-0.66%) |
Aug 08, 2024 | 14.69 | 14.76 | 14.60 | 14.76 | 87,808 | +0.19(+1.28%) |
Aug 07, 2024 | 14.77 | 14.86 | 14.53 | 14.57 | 139,700 | -0.06(-0.40%) |
Aug 06, 2024 | 14.53 | 14.73 | 14.39 | 14.63 | 163,825 | +0.22(+1.49%) |
Aug 05, 2024 | 14.51 | 14.58 | 14.04 | 14.42 | 527,497 | -0.52(-3.48%) |
Aug 02, 2024 | 15.12 | 15.12 | 14.79 | 14.94 | 171,115 | -0.38(-2.49%) |