Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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 | -0.24(-1.55%) |
Sep 20, 2024 | 15.74 | 15.74 | 15.50 | 15.52 | 160,906 | -0.24(-1.52%) |
Sep 19, 2024 | 15.79 | 15.80 | 15.62 | 15.76 | 162,573 | +0.19(+1.22%) |
Sep 18, 2024 | 15.50 | 15.73 | 15.46 | 15.57 | 119,343 | +0.06(+0.39%) |
Sep 17, 2024 | 15.58 | 15.62 | 15.48 | 15.51 | 147,759 | +0.03(+0.19%) |
Sep 16, 2024 | 15.40 | 15.48 | 15.32 | 15.48 | 151,940 | +0.11(+0.72%) |
Sep 13, 2024 | 15.21 | 15.37 | 15.21 | 15.37 | 73,511 | +0.23(+1.52%) |
Sep 12, 2024 | 15.10 | 15.15 | 14.99 | 15.14 | 92,645 | +0.09(+0.60%) |
Sep 11, 2024 | 15.07 | 15.07 | 14.82 | 15.05 | 149,696 | -0.05(-0.33%) |
Sep 10, 2024 | 15.14 | 15.14 | 14.96 | 15.10 | 144,388 | -0.02(-0.13%) |
Sep 09, 2024 | 15.16 | 15.19 | 15.09 | 15.12 | 157,002 | +0.02(+0.13%) |
Sep 06, 2024 | 15.25 | 15.29 | 15.02 | 15.10 | 179,527 | -0.15(-0.98%) |
Sep 05, 2024 | 15.25 | 15.35 | 15.18 | 15.25 | 101,286 | +0.05(+0.33%) |
Sep 04, 2024 | 15.30 | 15.32 | 15.14 | 15.20 | 84,554 | -0.09(-0.59%) |
Sep 03, 2024 | 15.36 | 15.39 | 15.23 | 15.29 | 195,407 | -0.15(-0.97%) |
Aug 30, 2024 | 15.40 | 15.45 | 15.32 | 15.44 | 56,790 | +0.09(+0.59%) |
Aug 29, 2024 | 15.33 | 15.41 | 15.25 | 15.35 | 74,978 | +0.06(+0.39%) |
Aug 28, 2024 | 15.30 | 15.35 | 15.20 | 15.29 | 83,650 | +0.00(+0.00%) |
Aug 27, 2024 | 15.30 | 15.34 | 15.25 | 15.29 | 94,628 | -0.05(-0.33%) |
Aug 26, 2024 | 15.34 | 15.46 | 15.32 | 15.34 | 102,618 | +0.04(+0.26%) |
Aug 23, 2024 | 15.09 | 15.37 | 15.05 | 15.30 | 150,683 | +0.29(+1.93%) |
Aug 22, 2024 | 15.12 | 15.12 | 14.99 | 15.01 | 147,905 | -0.07(-0.46%) |
Aug 21, 2024 | 15.05 | 15.08 | 14.96 | 15.08 | 125,192 | +0.10(+0.67%) |
Aug 20, 2024 | 15.10 | 15.10 | 14.96 | 14.98 | 140,444 | -0.14(-0.93%) |
Aug 19, 2024 | 15.04 | 15.12 | 15.03 | 15.12 | 128,072 | +0.13(+0.87%) |
Aug 16, 2024 | 14.89 | 15.03 | 14.89 | 14.99 | 142,786 | +0.10(+0.66%) |
Aug 15, 2024 | 14.88 | 14.96 | 14.78 | 14.89 | 181,413 | +0.19(+1.28%) |
Aug 14, 2024 | 14.72 | 14.73 | 14.60 | 14.70 | 261,560 | +0.04(+0.27%) |
Aug 13, 2024 | 14.64 | 14.67 | 14.55 | 14.66 | 136,271 | +0.12(+0.82%) |
Aug 12, 2024 | 14.78 | 14.78 | 14.49 | 14.54 | 135,447 | -0.26(-1.74%) |
Aug 09, 2024 | 14.89 | 14.89 | 14.74 | 14.80 | 74,270 | -0.10(-0.66%) |
Aug 08, 2024 | 14.83 | 14.90 | 14.74 | 14.90 | 86,971 | +0.19(+1.28%) |
Aug 07, 2024 | 14.91 | 15.00 | 14.67 | 14.71 | 138,368 | -0.06(-0.40%) |
Aug 06, 2024 | 14.67 | 14.87 | 14.53 | 14.77 | 162,263 | +0.22(+1.50%) |
Aug 05, 2024 | 14.65 | 14.72 | 14.18 | 14.55 | 522,466 | -0.52(-3.48%) |
Aug 02, 2024 | 15.27 | 15.27 | 14.93 | 15.08 | 169,483 | -0.39(-2.49%) |
Aug 01, 2024 | 15.77 | 15.81 | 15.37 | 15.46 | 197,603 | -0.27(-1.70%) |
Jul 31, 2024 | 15.89 | 15.92 | 15.71 | 15.73 | 126,893 | -0.12(-0.75%) |
Jul 30, 2024 | 15.78 | 15.86 | 15.74 | 15.85 | 68,247 | +0.12(+0.75%) |
Jul 29, 2024 | 15.88 | 15.92 | 15.69 | 15.73 | 116,608 | -0.12(-0.75%) |
Jul 26, 2024 | 15.83 | 15.85 | 15.70 | 15.85 | 145,924 | +0.20(+1.26%) |
Jul 25, 2024 | 15.57 | 15.83 | 15.54 | 15.65 | 131,644 | +0.14(+0.89%) |
Jul 24, 2024 | 15.85 | 15.92 | 15.50 | 15.51 | 198,216 | -0.43(-2.67%) |
Jul 23, 2024 | 15.71 | 15.99 | 15.70 | 15.94 | 88,940 | +0.17(+1.07%) |
Jul 22, 2024 | 15.67 | 15.78 | 15.56 | 15.77 | 59,724 | +0.14(+0.87%) |
Jul 19, 2024 | 15.70 | 15.77 | 15.59 | 15.64 | 66,915 | -0.07(-0.44%) |
Jul 18, 2024 | 15.88 | 16.03 | 15.66 | 15.70 | 163,523 | -0.21(-1.29%) |
Jul 17, 2024 | 15.75 | 15.97 | 15.75 | 15.91 | 116,428 | +0.09(+0.56%) |
Jul 16, 2024 | 15.60 | 15.83 | 15.60 | 15.82 | 142,273 | +0.25(+1.63%) |
Jul 15, 2024 | 15.53 | 15.64 | 15.48 | 15.57 | 185,792 | +0.09(+0.57%) |
Jul 12, 2024 | 15.40 | 15.57 | 15.40 | 15.48 | 133,580 | +0.11(+0.70%) |
Jul 11, 2024 | 15.16 | 15.38 | 15.15 | 15.37 | 196,217 | +0.32(+2.15%) |
Jul 10, 2024 | 14.83 | 15.05 | 14.83 | 15.05 | 145,189 | +0.23(+1.59%) |
Jul 09, 2024 | 14.76 | 14.84 | 14.71 | 14.81 | 105,515 | +0.05(+0.33%) |
Jul 08, 2024 | 14.74 | 14.80 | 14.74 | 14.76 | 84,309 | +0.06(+0.40%) |
Jul 05, 2024 | 14.78 | 14.78 | 14.68 | 14.71 | 65,387 | -0.08(-0.53%) |
Jul 03, 2024 | 14.80 | 14.87 | 14.76 | 14.78 | 74,239 | -0.01(-0.07%) |
Jul 02, 2024 | 14.59 | 14.79 | 14.59 | 14.79 | 166,685 | +0.20(+1.34%) |