Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 15.25 | 15.25 | 14.92 | 15.05 | 43,040 | -0.19(-1.25%) |
Oct 17, 2024 | 15.24 | 15.38 | 15.06 | 15.24 | 653,721 | -0.23(-1.49%) |
Oct 16, 2024 | 15.26 | 15.47 | 15.13 | 15.47 | 129,365 | +0.39(+2.59%) |
Oct 15, 2024 | 15.14 | 15.30 | 14.93 | 15.08 | 73,763 | +0.02(+0.13%) |
Oct 14, 2024 | 15.32 | 15.35 | 15.06 | 15.06 | 46,285 | -0.23(-1.50%) |
Oct 11, 2024 | 15.09 | 15.71 | 15.09 | 15.29 | 39,821 | +0.20(+1.33%) |
Oct 10, 2024 | 14.87 | 15.12 | 14.87 | 15.09 | 24,749 | +0.04(+0.27%) |
Oct 09, 2024 | 15.03 | 15.30 | 14.95 | 15.05 | 34,092 | +0.02(+0.13%) |
Oct 08, 2024 | 15.01 | 15.09 | 14.75 | 15.03 | 33,313 | -0.02(-0.13%) |
Oct 07, 2024 | 15.04 | 15.15 | 14.78 | 15.05 | 32,330 | -0.11(-0.73%) |
Oct 04, 2024 | 15.45 | 15.49 | 15.12 | 15.16 | 34,290 | -0.09(-0.59%) |
Oct 03, 2024 | 15.11 | 15.26 | 14.77 | 15.25 | 48,085 | +0.02(+0.13%) |
Oct 02, 2024 | 15.58 | 15.84 | 14.92 | 15.23 | 77,795 | -0.27(-1.74%) |
Oct 01, 2024 | 15.61 | 15.63 | 15.06 | 15.50 | 69,582 | -0.26(-1.65%) |
Sep 30, 2024 | 15.59 | 15.98 | 15.52 | 15.76 | 47,408 | +0.15(+0.96%) |
Sep 27, 2024 | 15.28 | 15.73 | 15.11 | 15.61 | 63,067 | +0.54(+3.58%) |
Sep 26, 2024 | 14.82 | 15.23 | 14.75 | 15.07 | 42,320 | +0.36(+2.45%) |
Sep 25, 2024 | 14.51 | 14.82 | 14.49 | 14.71 | 52,971 | +0.20(+1.38%) |
Sep 24, 2024 | 14.79 | 14.79 | 14.49 | 14.51 | 190,728 | -0.24(-1.63%) |
Sep 23, 2024 | 14.99 | 14.99 | 14.47 | 14.75 | 83,439 | -0.10(-0.67%) |
Sep 20, 2024 | 14.77 | 15.36 | 14.55 | 14.85 | 480,501 | -0.45(-2.94%) |
Sep 19, 2024 | 15.28 | 15.47 | 15.22 | 15.30 | 48,236 | +0.30(+2.00%) |
Sep 18, 2024 | 15.14 | 15.45 | 15.00 | 15.00 | 105,208 | -0.25(-1.64%) |
Sep 17, 2024 | 15.72 | 15.79 | 15.16 | 15.25 | 38,522 | -0.25(-1.61%) |
Sep 16, 2024 | 15.47 | 15.60 | 14.96 | 15.50 | 222,204 | +0.09(+0.58%) |
Sep 13, 2024 | 15.13 | 15.57 | 15.04 | 15.41 | 41,198 | +0.51(+3.42%) |
Sep 12, 2024 | 15.14 | 15.14 | 14.73 | 14.90 | 35,866 | -0.17(-1.13%) |
Sep 11, 2024 | 14.86 | 15.16 | 14.63 | 15.07 | 37,875 | +0.04(+0.27%) |
Sep 10, 2024 | 14.78 | 15.03 | 14.60 | 15.03 | 243,378 | +0.39(+2.66%) |
Sep 09, 2024 | 14.86 | 15.37 | 14.63 | 14.64 | 60,095 | -0.21(-1.41%) |
Sep 06, 2024 | 15.10 | 15.10 | 14.63 | 14.85 | 32,689 | -0.15(-1.00%) |
Sep 05, 2024 | 15.51 | 15.52 | 14.61 | 15.00 | 75,866 | -0.44(-2.85%) |
Sep 04, 2024 | 15.91 | 15.91 | 14.97 | 15.44 | 56,386 | -0.40(-2.53%) |
Sep 03, 2024 | 15.92 | 16.10 | 15.54 | 15.84 | 49,580 | -0.16(-1.00%) |
Aug 30, 2024 | 15.51 | 16.00 | 15.46 | 16.00 | 94,524 | +0.43(+2.76%) |
Aug 29, 2024 | 15.69 | 15.69 | 15.26 | 15.57 | 43,105 | +0.07(+0.45%) |
Aug 28, 2024 | 14.93 | 15.55 | 14.93 | 15.50 | 35,455 | +0.50(+3.33%) |
Aug 27, 2024 | 15.02 | 15.32 | 14.87 | 15.00 | 60,731 | -0.15(-0.99%) |
Aug 26, 2024 | 15.86 | 15.93 | 15.00 | 15.15 | 85,036 | -0.57(-3.63%) |
Aug 23, 2024 | 15.26 | 15.88 | 15.14 | 15.72 | 73,779 | +0.46(+3.01%) |
Aug 22, 2024 | 15.20 | 15.50 | 15.20 | 15.26 | 33,965 | +0.04(+0.26%) |
Aug 21, 2024 | 14.96 | 15.25 | 14.79 | 15.22 | 65,667 | +0.29(+1.94%) |
Aug 20, 2024 | 15.03 | 15.06 | 14.73 | 14.93 | 39,540 | -0.14(-0.93%) |
Aug 19, 2024 | 14.97 | 15.17 | 14.71 | 15.07 | 43,119 | +0.15(+1.01%) |
Aug 16, 2024 | 15.00 | 15.31 | 14.77 | 14.92 | 71,488 | -0.09(-0.60%) |
Aug 15, 2024 | 15.30 | 15.32 | 14.97 | 15.01 | 42,550 | -0.05(-0.33%) |
Aug 14, 2024 | 14.62 | 15.25 | 14.51 | 15.06 | 110,491 | +0.51(+3.51%) |
Aug 13, 2024 | 14.50 | 14.59 | 14.31 | 14.55 | 52,635 | +0.10(+0.69%) |
Aug 12, 2024 | 14.46 | 14.56 | 13.87 | 14.45 | 118,601 | +0.01(+0.07%) |
Aug 09, 2024 | 14.42 | 14.59 | 14.22 | 14.44 | 84,520 | -0.03(-0.21%) |
Aug 08, 2024 | 14.55 | 14.63 | 14.26 | 14.47 | 50,683 | +0.11(+0.77%) |
Aug 07, 2024 | 14.19 | 14.47 | 13.97 | 14.36 | 111,036 | +0.46(+3.31%) |
Aug 06, 2024 | 13.39 | 13.96 | 13.33 | 13.90 | 93,858 | +0.49(+3.65%) |
Aug 05, 2024 | 13.55 | 13.80 | 12.99 | 13.41 | 152,635 | -0.70(-4.96%) |
Aug 02, 2024 | 14.07 | 14.32 | 13.69 | 14.11 | 184,980 | -0.09(-0.63%) |