Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 15.50 | 15.57 | 15.50 | 15.57 | 27,910 | +0.06(+0.39%) |
Sep 18, 2024 | 15.62 | 15.63 | 15.51 | 15.51 | 50,445 | -0.05(-0.32%) |
Sep 17, 2024 | 15.62 | 15.65 | 15.54 | 15.56 | 32,766 | -0.06(-0.38%) |
Sep 16, 2024 | 15.59 | 15.62 | 15.54 | 15.62 | 24,151 | +0.07(+0.45%) |
Sep 13, 2024 | 15.58 | 15.58 | 15.51 | 15.55 | 21,477 | +0.01(+0.06%) |
Sep 12, 2024 | 15.54 | 15.55 | 15.48 | 15.54 | 22,710 | +0.03(+0.19%) |
Sep 11, 2024 | 15.55 | 15.55 | 15.50 | 15.51 | 17,820 | -0.01(-0.06%) |
Sep 10, 2024 | 15.50 | 15.57 | 15.50 | 15.52 | 34,933 | +0.00(+0.00%) |
Sep 09, 2024 | 15.44 | 15.52 | 15.37 | 15.52 | 31,320 | +0.10(+0.65%) |
Sep 06, 2024 | 15.42 | 15.50 | 15.39 | 15.42 | 25,460 | -0.01(-0.06%) |
Sep 05, 2024 | 15.42 | 15.43 | 15.38 | 15.43 | 24,154 | +0.04(+0.26%) |
Sep 04, 2024 | 15.33 | 15.39 | 15.29 | 15.39 | 24,783 | +0.17(+1.12%) |
Sep 03, 2024 | 15.20 | 15.22 | 15.17 | 15.22 | 101,007 | +0.07(+0.46%) |
Aug 30, 2024 | 15.15 | 0 | -0.07(-0.46%) | |||
Aug 29, 2024 | 15.21 | 15.23 | 15.19 | 15.22 | 14,293 | -0.13(-0.85%) |
Aug 28, 2024 | 15.36 | 15.39 | 15.34 | 15.35 | 21,138 | -0.07(-0.45%) |
Aug 27, 2024 | 15.34 | 15.42 | 15.34 | 15.42 | 26,456 | +0.00(+0.00%) |
Aug 26, 2024 | 15.44 | 15.44 | 15.38 | 15.42 | 10,035 | -0.03(-0.19%) |
Aug 23, 2024 | 15.45 | 15.49 | 15.40 | 15.45 | 19,710 | +0.09(+0.59%) |
Aug 22, 2024 | 15.45 | 15.45 | 15.34 | 15.36 | 33,377 | -0.16(-1.03%) |
Aug 21, 2024 | 15.48 | 15.52 | 15.45 | 15.52 | 21,212 | +0.03(+0.19%) |
Aug 20, 2024 | 15.43 | 15.49 | 15.43 | 15.49 | 35,336 | +0.09(+0.58%) |
Aug 19, 2024 | 15.35 | 15.42 | 15.35 | 15.40 | 27,208 | -0.04(-0.26%) |
Aug 16, 2024 | 15.40 | 15.44 | 15.36 | 15.44 | 49,564 | +0.01(+0.06%) |
Aug 15, 2024 | 15.38 | 15.43 | 15.33 | 15.43 | 16,560 | -0.04(-0.26%) |
Aug 14, 2024 | 15.43 | 15.48 | 15.42 | 15.47 | 172,303 | +0.09(+0.59%) |
Aug 13, 2024 | 15.40 | 15.40 | 15.36 | 15.38 | 15,056 | +0.03(+0.20%) |
Aug 12, 2024 | 15.30 | 15.35 | 15.26 | 15.35 | 12,633 | +0.04(+0.26%) |
Aug 09, 2024 | 15.29 | 15.31 | 15.29 | 15.31 | 3,798 | +0.13(+0.86%) |
Aug 08, 2024 | 15.14 | 15.18 | 15.13 | 15.18 | 94,065 | -0.03(-0.20%) |
Aug 07, 2024 | 15.18 | 15.23 | 15.15 | 15.21 | 24,941 | -0.02(-0.13%) |
Aug 06, 2024 | 15.46 | 15.46 | 15.21 | 15.23 | 87,393 | -0.25(-1.61%) |
Aug 02, 2024 | 15.48 | 0 | +0.18(+1.18%) | |||
Aug 01, 2024 | 15.30 | 15.39 | 15.30 | 15.30 | 36,296 | +0.06(+0.39%) |
Jul 31, 2024 | 15.16 | 15.24 | 15.15 | 15.24 | 27,484 | +0.10(+0.66%) |
Jul 30, 2024 | 15.15 | 15.15 | 15.09 | 15.14 | 11,400 | +0.00(+0.00%) |
Jul 29, 2024 | 15.10 | 15.14 | 15.09 | 15.14 | 14,395 | +0.09(+0.60%) |
Jul 26, 2024 | 15.07 | 15.07 | 15.03 | 15.05 | 26,898 | +0.10(+0.67%) |
Jul 25, 2024 | 14.92 | 15.03 | 14.92 | 14.95 | 21,322 | +0.04(+0.27%) |
Jul 24, 2024 | 14.99 | 15.07 | 14.91 | 14.91 | 52,838 | -0.09(-0.60%) |
Jul 23, 2024 | 14.99 | 15.03 | 14.99 | 15.00 | 10,004 | +0.04(+0.27%) |
Jul 22, 2024 | 15.04 | 15.06 | 14.95 | 14.96 | 27,158 | -0.04(-0.27%) |
Jul 19, 2024 | 15.07 | 15.07 | 14.99 | 15.00 | 37,040 | -0.04(-0.27%) |
Jul 18, 2024 | 15.12 | 15.15 | 15.04 | 15.04 | 84,255 | -0.06(-0.40%) |
Jul 17, 2024 | 15.05 | 15.14 | 15.05 | 15.10 | 26,302 | +0.04(+0.27%) |
Jul 16, 2024 | 15.08 | 15.12 | 15.03 | 15.06 | 11,590 | +0.06(+0.40%) |
Jul 15, 2024 | 15.02 | 15.02 | 14.98 | 15.00 | 16,782 | -0.06(-0.40%) |
Jul 12, 2024 | 15.05 | 15.07 | 15.02 | 15.06 | 23,641 | +0.09(+0.60%) |
Jul 11, 2024 | 15.00 | 15.06 | 14.97 | 14.97 | 21,177 | +0.03(+0.20%) |
Jul 10, 2024 | 14.94 | 14.95 | 14.91 | 14.94 | 6,601 | +0.05(+0.34%) |
Jul 09, 2024 | 14.89 | 14.90 | 14.86 | 14.89 | 8,744 | +0.00(+0.00%) |
Jul 08, 2024 | 14.92 | 14.94 | 14.85 | 14.89 | 39,392 | +0.03(+0.20%) |
Jul 05, 2024 | 14.86 | 14.89 | 14.82 | 14.86 | 20,092 | +0.13(+0.88%) |
Jul 04, 2024 | 14.75 | 14.76 | 14.69 | 14.73 | 39,889 | -0.06(-0.41%) |
Jul 03, 2024 | 14.73 | 14.86 | 14.73 | 14.79 | 19,918 | +0.07(+0.48%) |