Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 16.67 | 16.73 | 16.62 | 16.67 | 97,272 | +0.04(+0.24%) |
Sep 26, 2024 | 16.66 | 16.73 | 16.62 | 16.63 | 118,960 | -0.02(-0.12%) |
Sep 25, 2024 | 16.66 | 16.74 | 16.56 | 16.65 | 283,343 | +0.03(+0.18%) |
Sep 24, 2024 | 16.69 | 16.75 | 16.62 | 16.62 | 816,271 | -0.17(-1.01%) |
Sep 23, 2024 | 16.87 | 16.97 | 16.72 | 16.79 | 321,084 | -0.08(-0.47%) |
Sep 20, 2024 | 16.87 | 17.05 | 16.86 | 16.87 | 698,365 | -0.06(-0.35%) |
Sep 19, 2024 | 16.88 | 17.02 | 16.74 | 16.93 | 159,415 | +0.27(+1.62%) |
Sep 18, 2024 | 16.66 | 16.89 | 16.65 | 16.66 | 203,157 | -0.11(-0.66%) |
Sep 17, 2024 | 16.94 | 17.03 | 16.71 | 16.77 | 139,907 | -0.04(-0.24%) |
Sep 16, 2024 | 16.65 | 16.84 | 16.62 | 16.81 | 305,721 | +0.19(+1.14%) |
Sep 13, 2024 | 16.42 | 16.64 | 16.39 | 16.62 | 317,790 | +0.30(+1.84%) |
Sep 12, 2024 | 16.33 | 16.42 | 16.23 | 16.32 | 197,529 | +0.04(+0.25%) |
Sep 11, 2024 | 16.04 | 16.32 | 16.01 | 16.28 | 114,428 | +0.10(+0.62%) |
Sep 10, 2024 | 16.00 | 16.18 | 15.98 | 16.18 | 337,885 | +0.19(+1.19%) |
Sep 09, 2024 | 15.94 | 16.14 | 15.94 | 15.99 | 467,960 | +0.03(+0.19%) |
Sep 06, 2024 | 16.23 | 16.34 | 15.87 | 15.96 | 481,210 | -0.31(-1.91%) |
Sep 05, 2024 | 16.36 | 16.57 | 16.22 | 16.27 | 129,826 | +0.03(+0.18%) |
Sep 04, 2024 | 16.19 | 16.29 | 16.18 | 16.24 | 213,614 | +0.04(+0.25%) |
Sep 03, 2024 | 16.11 | 16.28 | 15.85 | 16.20 | 334,731 | +0.01(+0.06%) |
Aug 30, 2024 | 16.08 | 16.29 | 16.06 | 16.19 | 348,680 | +0.10(+0.62%) |
Aug 29, 2024 | 16.23 | 16.61 | 16.07 | 16.09 | 112,877 | -0.05(-0.31%) |
Aug 28, 2024 | 16.15 | 16.21 | 16.11 | 16.14 | 143,602 | -0.03(-0.19%) |
Aug 27, 2024 | 16.29 | 16.35 | 16.17 | 16.17 | 154,512 | -0.03(-0.19%) |
Aug 26, 2024 | 16.18 | 16.30 | 16.14 | 16.20 | 128,939 | +0.04(+0.25%) |
Aug 23, 2024 | 16.07 | 16.20 | 16.03 | 16.16 | 109,093 | +0.16(+1.00%) |
Aug 22, 2024 | 16.13 | 16.21 | 16.00 | 16.00 | 117,999 | -0.10(-0.62%) |
Aug 21, 2024 | 15.99 | 16.11 | 15.91 | 16.10 | 172,955 | +0.18(+1.13%) |
Aug 20, 2024 | 15.85 | 15.96 | 15.84 | 15.92 | 114,254 | +0.07(+0.44%) |
Aug 19, 2024 | 15.79 | 15.88 | 15.79 | 15.85 | 128,010 | +0.03(+0.19%) |
Aug 16, 2024 | 15.70 | 15.83 | 15.70 | 15.82 | 162,459 | +0.10(+0.64%) |
Aug 15, 2024 | 15.64 | 15.78 | 15.62 | 15.72 | 263,309 | +0.18(+1.16%) |
Aug 14, 2024 | 15.59 | 15.59 | 15.51 | 15.54 | 167,654 | -0.01(-0.06%) |
Aug 13, 2024 | 15.59 | 15.59 | 15.47 | 15.55 | 195,217 | +0.06(+0.39%) |
Aug 12, 2024 | 15.34 | 15.51 | 15.34 | 15.49 | 410,995 | +0.14(+0.91%) |
Aug 09, 2024 | 15.50 | 15.58 | 15.35 | 15.35 | 89,569 | -0.17(-1.10%) |
Aug 08, 2024 | 14.55 | 15.64 | 14.55 | 15.52 | 282,978 | +0.28(+1.84%) |
Aug 07, 2024 | 15.61 | 15.67 | 15.21 | 15.24 | 156,647 | -0.25(-1.61%) |
Aug 06, 2024 | 15.45 | 15.57 | 15.44 | 15.49 | 173,021 | +0.05(+0.32%) |
Aug 05, 2024 | 15.17 | 15.46 | 15.17 | 15.44 | 306,886 | -0.12(-0.77%) |
Aug 02, 2024 | 15.35 | 15.61 | 15.35 | 15.56 | 312,394 | -0.10(-0.64%) |
Aug 01, 2024 | 15.66 | 15.76 | 15.61 | 15.66 | 269,578 | -0.02(-0.13%) |
Jul 31, 2024 | 15.79 | 15.82 | 15.67 | 15.68 | 172,423 | -0.02(-0.13%) |
Jul 30, 2024 | 15.71 | 15.77 | 15.62 | 15.70 | 303,245 | +0.05(+0.32%) |
Jul 29, 2024 | 15.77 | 15.77 | 15.62 | 15.65 | 73,331 | -0.10(-0.63%) |
Jul 26, 2024 | 15.82 | 15.92 | 15.64 | 15.75 | 126,849 | +0.09(+0.57%) |
Jul 25, 2024 | 15.60 | 15.76 | 15.59 | 15.66 | 188,438 | +0.12(+0.77%) |
Jul 24, 2024 | 15.73 | 15.80 | 15.54 | 15.54 | 104,363 | -0.22(-1.40%) |
Jul 23, 2024 | 15.60 | 15.83 | 15.60 | 15.76 | 233,829 | +0.09(+0.57%) |
Jul 22, 2024 | 15.56 | 15.70 | 14.86 | 15.67 | 113,151 | +0.15(+0.97%) |
Jul 19, 2024 | 15.59 | 15.59 | 14.90 | 15.52 | 88,279 | -0.09(-0.58%) |
Jul 18, 2024 | 15.52 | 15.71 | 15.52 | 15.61 | 163,756 | +0.00(+0.00%) |
Jul 17, 2024 | 15.51 | 15.71 | 15.51 | 15.61 | 233,751 | -0.03(-0.19%) |
Jul 16, 2024 | 15.40 | 15.67 | 15.40 | 15.64 | 286,143 | +0.38(+2.49%) |
Jul 15, 2024 | 15.15 | 15.27 | 14.97 | 15.26 | 178,917 | +0.11(+0.73%) |
Jul 12, 2024 | 15.29 | 15.29 | 15.12 | 15.15 | 124,089 | -0.02(-0.13%) |
Jul 11, 2024 | 15.00 | 15.25 | 15.00 | 15.17 | 237,665 | +0.33(+2.22%) |
Jul 10, 2024 | 14.93 | 14.99 | 14.67 | 14.84 | 90,594 | -0.04(-0.27%) |
Jul 09, 2024 | 14.88 | 14.90 | 14.78 | 14.88 | 74,586 | +0.00(+0.00%) |
Jul 08, 2024 | 14.85 | 14.97 | 14.71 | 14.88 | 114,413 | +0.14(+0.95%) |
Jul 05, 2024 | 14.82 | 14.83 | 14.64 | 14.74 | 123,040 | -0.14(-0.94%) |
Jul 03, 2024 | 14.75 | 14.98 | 14.41 | 14.88 | 49,593 | +0.17(+1.16%) |
Jul 02, 2024 | 14.63 | 14.71 | 14.61 | 14.71 | 125,640 | +0.12(+0.82%) |