Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 15.75 | 15.89 | 15.55 | 15.61 | 20,593 | -0.13(-0.83%) |
Sep 25, 2024 | 15.90 | 15.96 | 15.67 | 15.74 | 19,829 | -0.08(-0.51%) |
Sep 24, 2024 | 15.95 | 15.99 | 15.72 | 15.82 | 26,002 | -0.13(-0.82%) |
Sep 23, 2024 | 15.72 | 15.95 | 15.65 | 15.95 | 20,379 | +0.16(+1.01%) |
Sep 20, 2024 | 15.33 | 15.79 | 15.28 | 15.79 | 58,008 | +0.34(+2.20%) |
Sep 19, 2024 | 15.46 | 15.48 | 15.34 | 15.45 | 8,341 | +0.12(+0.78%) |
Sep 18, 2024 | 15.42 | 15.45 | 15.33 | 15.33 | 15,327 | -0.04(-0.26%) |
Sep 17, 2024 | 15.32 | 15.42 | 15.30 | 15.37 | 21,180 | +0.02(+0.13%) |
Sep 16, 2024 | 15.40 | 15.41 | 15.28 | 15.35 | 13,336 | -0.03(-0.20%) |
Sep 13, 2024 | 15.39 | 15.48 | 15.31 | 15.38 | 13,710 | -0.07(-0.45%) |
Sep 12, 2024 | 15.38 | 15.50 | 15.20 | 15.45 | 21,033 | -0.02(-0.13%) |
Sep 11, 2024 | 15.20 | 15.47 | 15.17 | 15.47 | 15,192 | +0.21(+1.38%) |
Sep 10, 2024 | 15.47 | 15.58 | 15.20 | 15.26 | 11,934 | -0.12(-0.78%) |
Sep 09, 2024 | 15.55 | 15.66 | 15.25 | 15.38 | 20,233 | -0.17(-1.09%) |
Sep 06, 2024 | 15.67 | 15.67 | 15.49 | 15.55 | 3,934 | -0.12(-0.77%) |
Sep 05, 2024 | 15.41 | 15.71 | 15.41 | 15.67 | 7,602 | +0.20(+1.29%) |
Sep 04, 2024 | 15.49 | 15.49 | 15.35 | 15.47 | 6,453 | +0.01(+0.06%) |
Sep 03, 2024 | 15.45 | 15.50 | 15.36 | 15.46 | 15,672 | +0.01(+0.06%) |
Aug 30, 2024 | 15.80 | 15.80 | 15.44 | 15.45 | 27,848 | -0.30(-1.90%) |
Aug 29, 2024 | 15.80 | 15.80 | 15.65 | 15.75 | 16,252 | -0.03(-0.19%) |
Aug 28, 2024 | 15.75 | 15.80 | 15.70 | 15.78 | 10,595 | +0.04(+0.25%) |
Aug 27, 2024 | 15.80 | 15.80 | 15.74 | 15.74 | 4,777 | -0.04(-0.25%) |
Aug 26, 2024 | 15.80 | 15.80 | 15.70 | 15.78 | 6,850 | +0.10(+0.64%) |
Aug 23, 2024 | 15.65 | 15.75 | 15.60 | 15.68 | 10,524 | -0.05(-0.32%) |
Aug 22, 2024 | 15.88 | 15.95 | 15.73 | 15.73 | 7,056 | -0.15(-0.94%) |
Aug 21, 2024 | 15.81 | 15.93 | 15.81 | 15.88 | 11,342 | +0.07(+0.44%) |
Aug 20, 2024 | 15.71 | 15.85 | 15.67 | 15.81 | 13,273 | +0.18(+1.15%) |
Aug 19, 2024 | 15.45 | 15.65 | 15.30 | 15.63 | 8,725 | +0.30(+1.96%) |
Aug 16, 2024 | 15.22 | 15.39 | 15.14 | 15.33 | 11,868 | +0.11(+0.72%) |
Aug 15, 2024 | 15.78 | 15.78 | 15.22 | 15.22 | 45,722 | -0.56(-3.55%) |
Aug 14, 2024 | 15.95 | 15.96 | 15.73 | 15.78 | 15,785 | -0.05(-0.32%) |
Aug 13, 2024 | 15.72 | 16.13 | 15.60 | 15.83 | 27,628 | +0.11(+0.70%) |
Aug 12, 2024 | 15.63 | 15.77 | 15.46 | 15.72 | 24,874 | +0.18(+1.16%) |
Aug 09, 2024 | 15.51 | 15.69 | 15.35 | 15.54 | 60,331 | +0.19(+1.24%) |
Aug 08, 2024 | 15.64 | 15.64 | 15.35 | 15.35 | 11,773 | -0.29(-1.85%) |
Aug 07, 2024 | 15.26 | 15.82 | 15.25 | 15.64 | 25,788 | +0.48(+3.17%) |
Aug 06, 2024 | 15.34 | 15.34 | 15.13 | 15.16 | 19,127 | +0.00(+0.00%) |
Aug 05, 2024 | 15.10 | 15.22 | 14.63 | 15.16 | 45,285 | +0.06(+0.40%) |
Aug 02, 2024 | 15.00 | 15.20 | 14.85 | 15.10 | 30,274 | +0.27(+1.82%) |
Aug 01, 2024 | 14.40 | 15.00 | 14.40 | 14.83 | 51,384 | +0.51(+3.56%) |
Jul 31, 2024 | 14.47 | 14.70 | 14.30 | 14.32 | 28,802 | -0.13(-0.90%) |
Jul 30, 2024 | 14.15 | 14.57 | 14.14 | 14.45 | 27,340 | +0.24(+1.69%) |
Jul 29, 2024 | 13.91 | 14.33 | 13.91 | 14.21 | 17,932 | +0.21(+1.50%) |
Jul 26, 2024 | 13.89 | 14.05 | 13.89 | 14.00 | 16,159 | +0.02(+0.14%) |
Jul 25, 2024 | 13.87 | 14.00 | 13.85 | 13.98 | 21,020 | +0.03(+0.22%) |
Jul 24, 2024 | 13.81 | 14.00 | 13.81 | 13.95 | 13,678 | +0.05(+0.36%) |
Jul 23, 2024 | 13.90 | 14.00 | 13.81 | 13.90 | 24,617 | -0.05(-0.36%) |
Jul 22, 2024 | 13.98 | 14.00 | 13.85 | 13.95 | 29,913 | -0.03(-0.21%) |
Jul 19, 2024 | 13.80 | 14.08 | 13.80 | 13.98 | 3,190 | +0.18(+1.30%) |
Jul 18, 2024 | 13.86 | 13.94 | 13.80 | 13.80 | 6,363 | -0.12(-0.86%) |
Jul 17, 2024 | 14.01 | 14.06 | 13.72 | 13.92 | 13,605 | -0.10(-0.71%) |
Jul 16, 2024 | 13.71 | 14.10 | 13.71 | 14.02 | 5,696 | +0.27(+1.96%) |
Jul 15, 2024 | 13.90 | 14.13 | 13.75 | 13.75 | 15,338 | -0.20(-1.43%) |
Jul 12, 2024 | 13.82 | 13.99 | 13.62 | 13.95 | 5,900 | +0.28(+2.05%) |
Jul 11, 2024 | 13.47 | 13.77 | 13.47 | 13.67 | 9,385 | +0.24(+1.79%) |
Jul 10, 2024 | 13.26 | 13.50 | 13.26 | 13.43 | 8,865 | +0.28(+2.13%) |
Jul 09, 2024 | 13.12 | 13.30 | 13.12 | 13.15 | 7,940 | -0.07(-0.53%) |
Jul 08, 2024 | 13.10 | 13.37 | 13.10 | 13.22 | 4,741 | +0.09(+0.69%) |
Jul 05, 2024 | 13.15 | 13.22 | 13.07 | 13.13 | 5,304 | -0.02(-0.15%) |
Jul 03, 2024 | 13.32 | 13.33 | 13.15 | 13.15 | 7,383 | -0.01(-0.08%) |
Jul 02, 2024 | 13.03 | 13.23 | 13.03 | 13.16 | 5,673 | +0.06(+0.46%) |