Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 17, 2024 | 16.70 | 16.90 | 16.66 | 16.79 | 252,448 | +0.17(+1.02%) |
Sep 16, 2024 | 16.64 | 16.72 | 16.56 | 16.62 | 128,662 | +0.08(+0.48%) |
Sep 13, 2024 | 16.56 | 16.59 | 16.45 | 16.54 | 188,438 | -0.05(-0.30%) |
Sep 12, 2024 | 16.64 | 16.64 | 16.52 | 16.59 | 139,480 | -0.01(-0.06%) |
Sep 11, 2024 | 16.35 | 16.63 | 16.35 | 16.60 | 135,667 | +0.25(+1.53%) |
Sep 10, 2024 | 16.64 | 16.64 | 16.28 | 16.35 | 198,696 | -0.26(-1.57%) |
Sep 09, 2024 | 16.52 | 16.63 | 16.46 | 16.61 | 110,463 | +0.10(+0.61%) |
Sep 06, 2024 | 16.50 | 16.59 | 16.40 | 16.51 | 183,691 | +0.02(+0.12%) |
Sep 05, 2024 | 16.46 | 16.50 | 16.41 | 16.49 | 106,664 | +0.13(+0.79%) |
Sep 04, 2024 | 16.38 | 16.48 | 16.36 | 16.36 | 101,743 | +0.01(+0.06%) |
Sep 03, 2024 | 16.28 | 16.38 | 16.28 | 16.35 | 75,253 | +0.02(+0.12%) |
Aug 30, 2024 | 16.31 | 16.40 | 16.24 | 16.33 | 121,579 | +0.05(+0.31%) |
Aug 29, 2024 | 16.27 | 16.36 | 16.22 | 16.28 | 152,742 | +0.07(+0.43%) |
Aug 28, 2024 | 16.25 | 16.30 | 16.17 | 16.21 | 75,466 | -0.04(-0.25%) |
Aug 27, 2024 | 16.29 | 16.31 | 16.20 | 16.25 | 160,033 | -0.10(-0.61%) |
Aug 26, 2024 | 16.36 | 16.44 | 16.32 | 16.35 | 101,096 | +0.04(+0.25%) |
Aug 23, 2024 | 16.32 | 16.36 | 16.22 | 16.31 | 127,623 | -0.01(-0.06%) |
Aug 22, 2024 | 16.37 | 16.39 | 16.29 | 16.32 | 86,517 | -0.08(-0.49%) |
Aug 21, 2024 | 16.20 | 16.40 | 16.20 | 16.40 | 76,517 | +0.16(+0.99%) |
Aug 20, 2024 | 16.25 | 16.31 | 16.20 | 16.24 | 122,544 | -0.01(-0.06%) |
Aug 19, 2024 | 16.25 | 16.27 | 16.15 | 16.25 | 116,173 | -0.02(-0.12%) |
Aug 16, 2024 | 16.27 | 16.30 | 16.23 | 16.27 | 61,173 | +0.01(+0.06%) |
Aug 15, 2024 | 16.23 | 16.30 | 16.18 | 16.26 | 96,165 | +0.04(+0.25%) |
Aug 14, 2024 | 16.19 | 16.22 | 16.16 | 16.22 | 126,133 | +0.14(+0.85%) |
Aug 13, 2024 | 16.15 | 16.16 | 16.03 | 16.08 | 132,414 | -0.08(-0.49%) |
Aug 12, 2024 | 16.08 | 16.16 | 16.04 | 16.16 | 109,334 | +0.08(+0.49%) |
Aug 09, 2024 | 16.12 | 16.17 | 16.05 | 16.08 | 139,313 | +0.05(+0.31%) |
Aug 08, 2024 | 16.10 | 16.10 | 15.90 | 16.03 | 114,044 | +0.01(+0.06%) |
Aug 07, 2024 | 15.90 | 16.10 | 15.87 | 16.02 | 208,697 | +0.19(+1.19%) |
Aug 06, 2024 | 15.69 | 15.83 | 15.69 | 15.83 | 155,456 | +0.20(+1.27%) |
Aug 05, 2024 | 15.87 | 16.05 | 15.52 | 15.64 | 445,161 | -0.44(-2.72%) |
Aug 02, 2024 | 15.82 | 16.12 | 15.80 | 16.07 | 442,981 | +0.28(+1.76%) |
Aug 01, 2024 | 15.88 | 15.90 | 15.75 | 15.80 | 204,198 | -0.02(-0.13%) |
Jul 31, 2024 | 15.85 | 15.92 | 15.70 | 15.81 | 228,827 | +0.01(+0.06%) |
Jul 30, 2024 | 15.70 | 15.80 | 15.69 | 15.80 | 80,866 | +0.14(+0.89%) |
Jul 29, 2024 | 15.83 | 15.83 | 15.65 | 15.67 | 126,518 | -0.10(-0.63%) |
Jul 26, 2024 | 15.73 | 15.77 | 15.70 | 15.77 | 80,130 | +0.08(+0.51%) |
Jul 25, 2024 | 15.62 | 15.70 | 15.58 | 15.69 | 101,457 | +0.06(+0.41%) |
Jul 24, 2024 | 15.67 | 15.72 | 15.59 | 15.62 | 100,149 | -0.04(-0.28%) |
Jul 23, 2024 | 15.67 | 15.69 | 15.59 | 15.67 | 70,436 | +0.11(+0.70%) |
Jul 22, 2024 | 15.67 | 15.67 | 15.50 | 15.56 | 154,583 | -0.11(-0.70%) |
Jul 19, 2024 | 15.73 | 15.73 | 15.57 | 15.67 | 68,273 | +0.02(+0.13%) |
Jul 18, 2024 | 15.70 | 15.74 | 15.59 | 15.65 | 80,023 | -0.05(-0.32%) |
Jul 17, 2024 | 15.92 | 15.95 | 15.60 | 15.70 | 212,444 | -0.14(-0.90%) |
Jul 16, 2024 | 15.77 | 15.87 | 15.67 | 15.84 | 131,754 | +0.10(+0.63%) |
Jul 15, 2024 | 16.04 | 16.04 | 15.69 | 15.74 | 176,574 | -0.25(-1.54%) |
Jul 12, 2024 | 15.90 | 15.99 | 15.88 | 15.99 | 70,310 | +0.07(+0.43%) |
Jul 11, 2024 | 15.96 | 16.01 | 15.82 | 15.92 | 152,068 | -0.03(-0.19%) |
Jul 10, 2024 | 16.04 | 16.13 | 15.82 | 15.95 | 156,240 | -0.06(-0.37%) |
Jul 09, 2024 | 15.94 | 16.01 | 15.89 | 16.01 | 110,496 | +0.13(+0.81%) |
Jul 08, 2024 | 15.85 | 15.94 | 15.78 | 15.88 | 74,553 | +0.04(+0.25%) |
Jul 05, 2024 | 15.77 | 15.89 | 15.68 | 15.84 | 118,905 | +0.07(+0.44%) |
Jul 03, 2024 | 15.76 | 15.77 | 15.68 | 15.77 | 108,943 | +0.10(+0.63%) |
Jul 02, 2024 | 15.77 | 15.77 | 15.67 | 15.67 | 76,985 | -0.08(-0.50%) |