Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 15.92 | 16.03 | 15.63 | 15.68 | 308,595 | -0.19(-1.20%) |
Oct 17, 2024 | 15.79 | 15.90 | 15.60 | 15.87 | 115,841 | +0.07(+0.44%) |
Oct 16, 2024 | 15.83 | 16.04 | 15.75 | 15.80 | 151,908 | +0.18(+1.15%) |
Oct 15, 2024 | 15.43 | 16.05 | 15.36 | 15.62 | 113,047 | +0.26(+1.69%) |
Oct 14, 2024 | 15.22 | 15.48 | 15.06 | 15.36 | 87,685 | +0.13(+0.85%) |
Oct 11, 2024 | 14.75 | 15.30 | 14.75 | 15.23 | 132,013 | +0.62(+4.24%) |
Oct 10, 2024 | 14.50 | 14.66 | 14.44 | 14.61 | 159,426 | -0.05(-0.34%) |
Oct 09, 2024 | 14.54 | 14.82 | 14.52 | 14.66 | 163,820 | +0.09(+0.62%) |
Oct 08, 2024 | 14.75 | 14.83 | 14.55 | 14.57 | 99,839 | -0.20(-1.35%) |
Oct 07, 2024 | 14.74 | 14.82 | 14.65 | 14.77 | 72,223 | -0.05(-0.34%) |
Oct 04, 2024 | 14.88 | 15.04 | 14.72 | 14.82 | 127,475 | +0.13(+0.88%) |
Oct 03, 2024 | 14.73 | 14.85 | 14.62 | 14.69 | 139,129 | -0.15(-1.01%) |
Oct 02, 2024 | 14.78 | 15.16 | 14.77 | 14.84 | 110,430 | -0.08(-0.54%) |
Oct 01, 2024 | 15.52 | 15.64 | 14.88 | 14.92 | 129,464 | -0.63(-4.05%) |
Sep 30, 2024 | 15.01 | 15.62 | 14.93 | 15.55 | 217,959 | +0.62(+4.15%) |
Sep 27, 2024 | 15.25 | 15.35 | 14.91 | 14.93 | 203,635 | -0.20(-1.32%) |
Sep 26, 2024 | 15.44 | 15.44 | 15.12 | 15.13 | 147,879 | -0.05(-0.33%) |
Sep 25, 2024 | 15.54 | 15.54 | 15.17 | 15.18 | 120,261 | -0.36(-2.32%) |
Sep 24, 2024 | 15.71 | 15.82 | 15.50 | 15.54 | 131,445 | -0.22(-1.40%) |
Sep 23, 2024 | 15.80 | 15.95 | 15.66 | 15.76 | 186,613 | -0.01(-0.06%) |
Sep 20, 2024 | 16.50 | 16.56 | 15.61 | 15.77 | 714,578 | -0.80(-4.83%) |
Sep 19, 2024 | 16.63 | 16.63 | 16.07 | 16.57 | 166,025 | +0.48(+2.98%) |
Sep 18, 2024 | 16.13 | 16.64 | 15.85 | 16.09 | 182,056 | +0.04(+0.25%) |
Sep 17, 2024 | 16.27 | 16.57 | 15.99 | 16.05 | 167,297 | -0.01(-0.06%) |
Sep 16, 2024 | 15.82 | 16.19 | 15.70 | 16.06 | 118,572 | +0.24(+1.52%) |
Sep 13, 2024 | 15.63 | 15.83 | 15.55 | 15.82 | 91,289 | +0.44(+2.86%) |
Sep 12, 2024 | 15.44 | 15.49 | 15.27 | 15.38 | 79,955 | +0.02(+0.13%) |
Sep 11, 2024 | 15.39 | 15.43 | 15.00 | 15.36 | 102,697 | -0.22(-1.41%) |
Sep 10, 2024 | 15.60 | 15.66 | 15.25 | 15.58 | 114,337 | +0.07(+0.45%) |
Sep 09, 2024 | 15.50 | 15.80 | 15.24 | 15.51 | 137,497 | +0.03(+0.19%) |
Sep 06, 2024 | 15.91 | 15.96 | 15.39 | 15.48 | 88,699 | -0.39(-2.46%) |
Sep 05, 2024 | 16.02 | 16.03 | 15.70 | 15.87 | 99,174 | +0.02(+0.13%) |
Sep 04, 2024 | 15.93 | 16.11 | 15.76 | 15.85 | 125,376 | -0.14(-0.88%) |
Sep 03, 2024 | 15.90 | 16.03 | 15.81 | 15.99 | 133,567 | -0.03(-0.19%) |
Aug 30, 2024 | 15.70 | 16.04 | 15.70 | 16.02 | 95,439 | +0.18(+1.14%) |
Aug 29, 2024 | 15.97 | 16.02 | 15.74 | 15.84 | 126,349 | -0.11(-0.69%) |
Aug 28, 2024 | 15.67 | 16.00 | 15.67 | 15.95 | 119,747 | +0.28(+1.79%) |
Aug 27, 2024 | 15.73 | 15.75 | 15.57 | 15.67 | 69,329 | -0.16(-1.01%) |
Aug 26, 2024 | 16.07 | 16.15 | 15.82 | 15.83 | 109,800 | +0.05(+0.32%) |
Aug 23, 2024 | 14.99 | 16.15 | 14.99 | 15.78 | 214,717 | +0.87(+5.84%) |
Aug 22, 2024 | 14.85 | 15.07 | 14.82 | 14.91 | 74,893 | +0.02(+0.13%) |
Aug 21, 2024 | 14.88 | 14.91 | 14.62 | 14.89 | 95,496 | +0.09(+0.61%) |
Aug 20, 2024 | 15.05 | 15.05 | 14.79 | 14.80 | 114,101 | -0.25(-1.66%) |
Aug 19, 2024 | 15.00 | 15.10 | 14.75 | 15.05 | 101,685 | +0.05(+0.33%) |
Aug 16, 2024 | 14.64 | 15.03 | 14.50 | 15.00 | 134,839 | +0.34(+2.32%) |
Aug 15, 2024 | 14.54 | 14.85 | 14.53 | 14.66 | 164,704 | +0.51(+3.60%) |
Aug 14, 2024 | 14.34 | 14.34 | 14.01 | 14.15 | 81,640 | -0.13(-0.91%) |
Aug 13, 2024 | 14.10 | 14.31 | 13.95 | 14.28 | 91,218 | +0.26(+1.85%) |
Aug 12, 2024 | 14.28 | 14.48 | 13.91 | 14.02 | 116,901 | -0.17(-1.20%) |
Aug 09, 2024 | 14.38 | 14.40 | 14.03 | 14.19 | 119,655 | -0.23(-1.60%) |
Aug 08, 2024 | 14.37 | 14.53 | 14.15 | 14.42 | 117,319 | +0.25(+1.76%) |
Aug 07, 2024 | 14.35 | 14.49 | 14.13 | 14.17 | 144,104 | +0.07(+0.50%) |
Aug 06, 2024 | 14.13 | 14.32 | 13.98 | 14.10 | 116,327 | -0.01(-0.07%) |
Aug 05, 2024 | 13.74 | 14.37 | 13.65 | 14.11 | 251,389 | -0.57(-3.88%) |
Aug 02, 2024 | 14.51 | 14.89 | 14.36 | 14.68 | 187,072 | -0.43(-2.85%) |