Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 15.90 | 15.94 | 15.81 | 15.90 | 1,116 | -0.07(-0.46%) |
Sep 19, 2024 | 15.97 | 16.04 | 15.97 | 15.97 | 1,168 | +0.38(+2.46%) |
Sep 18, 2024 | 15.67 | 15.67 | 15.57 | 15.59 | 1,780 | -0.03(-0.17%) |
Sep 17, 2024 | 15.60 | 15.65 | 15.59 | 15.62 | 837 | +0.06(+0.41%) |
Sep 16, 2024 | 15.50 | 15.55 | 15.50 | 15.55 | 422 | +0.10(+0.65%) |
Sep 13, 2024 | 15.34 | 15.45 | 15.34 | 15.45 | 1,990 | +0.14(+0.94%) |
Sep 12, 2024 | 15.20 | 15.31 | 15.20 | 15.31 | 956 | +0.11(+0.69%) |
Sep 11, 2024 | 14.93 | 15.20 | 14.93 | 15.20 | 389 | +0.32(+2.15%) |
Sep 10, 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 132 | +0.04(+0.25%) |
Sep 09, 2024 | 14.82 | 14.85 | 14.69 | 14.85 | 624 | +0.20(+1.37%) |
Sep 06, 2024 | 14.99 | 14.99 | 14.58 | 14.64 | 5,902 | -0.26(-1.71%) |
Sep 05, 2024 | 14.89 | 14.96 | 14.89 | 14.90 | 1,253 | -0.04(-0.26%) |
Sep 04, 2024 | 14.83 | 14.94 | 14.83 | 14.94 | 1,321 | +0.07(+0.46%) |
Sep 03, 2024 | 15.41 | 15.41 | 14.87 | 14.87 | 1,575 | -0.66(-4.26%) |
Aug 30, 2024 | 15.47 | 15.53 | 15.46 | 15.53 | 1,375 | +0.18(+1.17%) |
Aug 29, 2024 | 15.51 | 15.57 | 15.35 | 15.35 | 418,054 | -0.03(-0.22%) |
Aug 28, 2024 | 15.40 | 15.40 | 15.39 | 15.39 | 178 | -0.17(-1.12%) |
Aug 27, 2024 | 15.48 | 15.62 | 15.48 | 15.56 | 901 | +0.03(+0.18%) |
Aug 26, 2024 | 15.56 | 15.56 | 15.53 | 15.53 | 432 | -0.10(-0.64%) |
Aug 23, 2024 | 15.62 | 15.63 | 15.62 | 15.63 | 419 | +0.21(+1.37%) |
Aug 22, 2024 | 15.78 | 15.78 | 15.42 | 15.42 | 428 | -0.28(-1.77%) |
Aug 21, 2024 | 15.70 | 15.70 | 15.66 | 15.70 | 380 | +0.12(+0.77%) |
Aug 20, 2024 | 15.61 | 15.61 | 15.54 | 15.58 | 1,668 | -0.07(-0.43%) |
Aug 19, 2024 | 15.47 | 15.65 | 15.47 | 15.65 | 338 | +0.21(+1.33%) |
Aug 16, 2024 | 15.45 | 15.45 | 15.44 | 15.44 | 240 | +0.02(+0.10%) |
Aug 15, 2024 | 15.30 | 15.43 | 15.30 | 15.43 | 597 | +0.36(+2.37%) |
Aug 14, 2024 | 15.04 | 15.07 | 15.04 | 15.07 | 2,614 | +0.05(+0.31%) |
Aug 13, 2024 | 14.86 | 15.02 | 14.86 | 15.02 | 974 | +0.34(+2.31%) |
Aug 12, 2024 | 14.75 | 14.75 | 14.68 | 14.68 | 469 | -0.01(-0.04%) |
Aug 09, 2024 | 14.64 | 14.71 | 14.58 | 14.69 | 2,407 | +0.09(+0.61%) |
Aug 08, 2024 | 14.38 | 14.60 | 14.38 | 14.60 | 3,550 | +0.47(+3.32%) |
Aug 07, 2024 | 14.50 | 14.51 | 14.13 | 14.13 | 11,238 | -0.09(-0.65%) |
Aug 06, 2024 | 14.14 | 14.38 | 14.14 | 14.23 | 2,128 | +0.18(+1.28%) |
Aug 05, 2024 | 13.80 | 14.05 | 13.80 | 14.05 | 1,864 | -0.24(-1.71%) |
Aug 02, 2024 | 14.40 | 14.40 | 14.10 | 14.29 | 4,567 | -0.48(-3.24%) |
Aug 01, 2024 | 14.73 | 14.77 | 14.73 | 14.77 | 135 | -0.52(-3.39%) |
Jul 31, 2024 | 15.29 | 15.41 | 15.29 | 15.29 | 7,196 | +0.34(+2.26%) |
Jul 30, 2024 | 15.13 | 15.13 | 14.95 | 14.95 | 342 | -0.11(-0.75%) |
Jul 29, 2024 | 15.22 | 15.22 | 15.06 | 15.06 | 509 | -0.03(-0.20%) |
Jul 26, 2024 | 15.15 | 15.15 | 15.09 | 15.09 | 346 | +0.09(+0.58%) |
Jul 25, 2024 | 15.03 | 15.10 | 14.90 | 15.01 | 1,210 | +0.01(+0.07%) |
Jul 24, 2024 | 15.30 | 15.30 | 15.00 | 15.00 | 733 | -0.52(-3.34%) |
Jul 23, 2024 | 15.49 | 15.60 | 15.49 | 15.51 | 958 | -0.02(-0.13%) |
Jul 22, 2024 | 15.42 | 15.58 | 15.42 | 15.53 | 605 | +0.31(+2.02%) |
Jul 19, 2024 | 15.17 | 15.23 | 15.17 | 15.23 | 264 | -0.08(-0.52%) |
Jul 18, 2024 | 15.62 | 15.62 | 15.26 | 15.31 | 766 | -0.20(-1.31%) |
Jul 17, 2024 | 15.71 | 15.71 | 15.51 | 15.51 | 972 | -0.50(-3.13%) |
Jul 16, 2024 | 15.98 | 16.02 | 15.95 | 16.01 | 877 | +0.13(+0.80%) |
Jul 15, 2024 | 15.89 | 15.90 | 15.88 | 15.88 | 765 | +0.02(+0.14%) |
Jul 12, 2024 | 15.80 | 15.91 | 15.80 | 15.86 | 544 | +0.14(+0.89%) |
Jul 11, 2024 | 15.85 | 15.85 | 15.72 | 15.72 | 1,235 | -0.05(-0.32%) |
Jul 10, 2024 | 15.79 | 15.79 | 15.73 | 15.77 | 2,553 | +0.05(+0.35%) |
Jul 09, 2024 | 15.78 | 15.78 | 15.71 | 15.71 | 1,173 | -0.13(-0.81%) |
Jul 08, 2024 | 15.83 | 15.84 | 15.83 | 15.84 | 353 | -0.07(-0.45%) |
Jul 05, 2024 | 15.78 | 15.93 | 15.78 | 15.91 | 3,986 | +0.17(+1.06%) |
Jul 03, 2024 | 15.71 | 15.77 | 15.71 | 15.75 | 1,504 | +0.08(+0.53%) |
Jul 02, 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 232 | +0.09(+0.57%) |