Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 15.48 | 15.48 | 15.25 | 15.39 | 102,979 | -0.12(-0.77%) |
Sep 30, 2024 | 15.62 | 15.78 | 15.44 | 15.51 | 123,972 | -0.54(-3.36%) |
Sep 27, 2024 | 15.95 | 16.08 | 15.92 | 16.05 | 93,104 | +0.18(+1.13%) |
Sep 26, 2024 | 15.90 | 16.03 | 15.83 | 15.87 | 81,666 | +0.09(+0.57%) |
Sep 25, 2024 | 15.89 | 15.94 | 15.77 | 15.78 | 94,183 | -0.09(-0.57%) |
Sep 24, 2024 | 15.93 | 15.95 | 15.84 | 15.87 | 77,180 | +0.02(+0.13%) |
Sep 23, 2024 | 15.86 | 15.96 | 15.77 | 15.85 | 62,596 | +0.09(+0.57%) |
Sep 20, 2024 | 15.66 | 15.91 | 15.66 | 15.76 | 142,085 | -0.19(-1.19%) |
Sep 19, 2024 | 16.06 | 16.07 | 15.88 | 15.95 | 170,112 | +0.06(+0.38%) |
Sep 18, 2024 | 15.95 | 16.02 | 15.87 | 15.89 | 113,762 | -0.01(-0.06%) |
Sep 17, 2024 | 16.14 | 16.14 | 15.85 | 15.90 | 156,628 | -0.24(-1.49%) |
Sep 16, 2024 | 15.99 | 16.14 | 15.92 | 16.14 | 80,090 | +0.23(+1.45%) |
Sep 13, 2024 | 15.87 | 15.93 | 15.81 | 15.91 | 45,378 | +0.14(+0.89%) |
Sep 12, 2024 | 15.66 | 15.79 | 15.61 | 15.77 | 41,940 | +0.17(+1.09%) |
Sep 11, 2024 | 15.75 | 15.80 | 15.45 | 15.60 | 38,736 | -0.21(-1.33%) |
Sep 10, 2024 | 15.67 | 15.81 | 15.60 | 15.81 | 42,211 | +0.10(+0.64%) |
Sep 09, 2024 | 15.68 | 15.86 | 15.62 | 15.71 | 61,250 | +0.04(+0.26%) |
Sep 06, 2024 | 15.77 | 15.78 | 15.51 | 15.67 | 52,610 | -0.08(-0.51%) |
Sep 05, 2024 | 15.76 | 15.90 | 15.11 | 15.75 | 79,009 | -0.01(-0.06%) |
Sep 04, 2024 | 15.77 | 15.85 | 15.72 | 15.76 | 39,341 | -0.03(-0.19%) |
Sep 03, 2024 | 15.90 | 15.90 | 15.77 | 15.79 | 61,693 | -0.11(-0.69%) |
Aug 30, 2024 | 15.89 | 15.91 | 15.81 | 15.90 | 46,224 | +0.06(+0.38%) |
Aug 29, 2024 | 15.75 | 15.88 | 15.71 | 15.84 | 53,149 | +0.04(+0.25%) |
Aug 28, 2024 | 15.87 | 15.92 | 15.79 | 15.80 | 40,832 | -0.13(-0.82%) |
Aug 27, 2024 | 16.05 | 16.05 | 15.89 | 15.93 | 50,116 | -0.08(-0.50%) |
Aug 26, 2024 | 16.00 | 16.02 | 15.94 | 16.01 | 84,770 | +0.10(+0.63%) |
Aug 23, 2024 | 15.63 | 15.98 | 15.62 | 15.91 | 66,257 | +0.41(+2.65%) |
Aug 22, 2024 | 15.65 | 15.73 | 15.50 | 15.50 | 51,419 | -0.14(-0.90%) |
Aug 21, 2024 | 15.50 | 15.65 | 15.42 | 15.64 | 46,681 | +0.15(+0.97%) |
Aug 20, 2024 | 15.55 | 15.63 | 15.41 | 15.49 | 39,217 | +0.00(+0.00%) |
Aug 19, 2024 | 15.50 | 15.55 | 15.43 | 15.49 | 60,401 | -0.01(-0.06%) |
Aug 16, 2024 | 15.35 | 15.51 | 15.35 | 15.50 | 93,423 | +0.18(+1.17%) |
Aug 15, 2024 | 15.34 | 15.44 | 15.22 | 15.32 | 85,178 | +0.14(+0.92%) |
Aug 14, 2024 | 15.01 | 15.18 | 14.99 | 15.18 | 83,854 | +0.14(+0.93%) |
Aug 13, 2024 | 15.13 | 15.14 | 14.94 | 15.04 | 103,748 | -0.02(-0.13%) |
Aug 12, 2024 | 14.94 | 15.12 | 14.94 | 15.06 | 84,469 | +0.22(+1.48%) |
Aug 09, 2024 | 15.25 | 15.25 | 14.82 | 14.84 | 98,739 | -0.40(-2.62%) |
Aug 08, 2024 | 15.30 | 15.39 | 15.16 | 15.24 | 78,777 | +0.16(+1.06%) |
Aug 07, 2024 | 15.44 | 15.65 | 15.08 | 15.08 | 91,309 | -0.37(-2.39%) |
Aug 06, 2024 | 15.31 | 15.62 | 15.24 | 15.45 | 68,288 | +0.22(+1.44%) |
Aug 05, 2024 | 15.37 | 15.41 | 15.02 | 15.23 | 131,718 | -0.58(-3.67%) |
Aug 02, 2024 | 15.67 | 15.89 | 15.60 | 15.81 | 104,927 | +0.02(+0.13%) |