Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 15.81 | 15.81 | 15.71 | 15.77 | 662,345 | +0.01(+0.06%) |
Sep 30, 2024 | 15.69 | 15.76 | 15.64 | 15.76 | 746,335 | +0.15(+0.96%) |
Sep 27, 2024 | 15.70 | 15.70 | 15.53 | 15.61 | 785,787 | -0.05(-0.32%) |
Sep 26, 2024 | 15.64 | 15.70 | 15.64 | 15.66 | 449,347 | +0.04(+0.26%) |
Sep 25, 2024 | 15.65 | 15.68 | 15.60 | 15.62 | 451,167 | -0.05(-0.32%) |
Sep 24, 2024 | 15.63 | 15.68 | 15.60 | 15.67 | 472,750 | +0.03(+0.19%) |
Sep 23, 2024 | 15.61 | 15.65 | 15.58 | 15.64 | 419,220 | +0.01(+0.06%) |
Sep 20, 2024 | 15.54 | 15.65 | 15.54 | 15.63 | 595,121 | +0.03(+0.19%) |
Sep 19, 2024 | 15.60 | 15.60 | 15.52 | 15.60 | 570,404 | +0.17(+1.10%) |
Sep 18, 2024 | 15.36 | 15.59 | 15.36 | 15.43 | 737,070 | +0.02(+0.13%) |
Sep 17, 2024 | 15.26 | 15.45 | 15.25 | 15.41 | 812,526 | +0.15(+0.98%) |
Sep 16, 2024 | 15.31 | 15.33 | 15.25 | 15.26 | 693,539 | -0.05(-0.33%) |
Sep 13, 2024 | 15.28 | 15.35 | 15.21 | 15.31 | 794,035 | -0.16(-1.03%) |
Sep 12, 2024 | 15.58 | 15.58 | 15.47 | 15.47 | 1,028,770 | -0.08(-0.51%) |
Sep 11, 2024 | 15.61 | 15.61 | 15.46 | 15.55 | 839,357 | -0.03(-0.19%) |
Sep 10, 2024 | 15.53 | 15.62 | 15.50 | 15.58 | 780,874 | +0.05(+0.32%) |
Sep 09, 2024 | 15.46 | 15.53 | 15.43 | 15.53 | 472,203 | +0.15(+0.98%) |
Sep 06, 2024 | 15.37 | 15.44 | 15.32 | 15.38 | 610,437 | -0.06(-0.39%) |
Sep 05, 2024 | 15.48 | 15.48 | 15.40 | 15.44 | 376,021 | +0.04(+0.26%) |
Sep 04, 2024 | 15.37 | 15.47 | 15.33 | 15.40 | 606,180 | +0.11(+0.72%) |
Sep 03, 2024 | 15.41 | 15.41 | 15.26 | 15.29 | 688,239 | -0.16(-1.04%) |
Aug 30, 2024 | 15.43 | 15.57 | 15.41 | 15.45 | 660,644 | +0.11(+0.72%) |
Aug 29, 2024 | 15.28 | 15.34 | 15.23 | 15.34 | 541,165 | +0.14(+0.92%) |
Aug 28, 2024 | 15.17 | 15.23 | 15.10 | 15.20 | 396,858 | +0.06(+0.40%) |
Aug 27, 2024 | 15.05 | 15.16 | 15.01 | 15.14 | 494,043 | +0.08(+0.53%) |
Aug 26, 2024 | 15.20 | 15.30 | 14.90 | 15.06 | 1,586,286 | -0.17(-1.12%) |
Aug 23, 2024 | 15.42 | 15.53 | 15.16 | 15.23 | 1,601,250 | -0.17(-1.10%) |
Aug 22, 2024 | 15.45 | 15.48 | 15.34 | 15.40 | 532,869 | -0.04(-0.26%) |
Aug 21, 2024 | 15.32 | 15.47 | 15.31 | 15.44 | 483,708 | +0.15(+0.98%) |
Aug 20, 2024 | 15.37 | 15.44 | 15.15 | 15.29 | 1,806,044 | -0.20(-1.29%) |
Aug 19, 2024 | 15.47 | 15.59 | 15.41 | 15.49 | 1,236,056 | +0.05(+0.32%) |
Aug 16, 2024 | 15.45 | 15.49 | 15.38 | 15.44 | 759,343 | -0.08(-0.52%) |
Aug 15, 2024 | 15.57 | 15.63 | 15.50 | 15.52 | 777,734 | -0.23(-1.46%) |
Aug 14, 2024 | 15.76 | 15.82 | 15.66 | 15.75 | 1,039,744 | +0.00(+0.00%) |
Aug 13, 2024 | 15.68 | 15.75 | 15.59 | 15.75 | 1,281,974 | +0.12(+0.77%) |
Aug 12, 2024 | 15.53 | 15.66 | 15.50 | 15.63 | 859,714 | +0.14(+0.90%) |
Aug 09, 2024 | 15.49 | 15.58 | 15.42 | 15.49 | 833,225 | +0.03(+0.19%) |
Aug 08, 2024 | 15.44 | 15.48 | 15.34 | 15.46 | 843,957 | +0.17(+1.11%) |
Aug 07, 2024 | 15.30 | 15.38 | 15.25 | 15.29 | 730,631 | +0.07(+0.46%) |
Aug 06, 2024 | 14.92 | 15.35 | 14.92 | 15.22 | 1,644,360 | +0.19(+1.26%) |
Aug 05, 2024 | 14.94 | 15.17 | 14.55 | 15.03 | 2,263,734 | -0.24(-1.57%) |
Aug 02, 2024 | 15.28 | 15.35 | 15.23 | 15.27 | 885,203 | -0.15(-0.97%) |