Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 14.77 | 14.94 | 14.71 | 14.89 | 176,690 | +0.16(+1.09%) |
Sep 25, 2024 | 14.97 | 14.97 | 14.73 | 14.73 | 237,479 | -0.28(-1.87%) |
Sep 24, 2024 | 15.04 | 15.11 | 14.92 | 15.01 | 315,991 | -0.03(-0.20%) |
Sep 23, 2024 | 15.11 | 15.17 | 15.01 | 15.04 | 179,051 | -0.02(-0.13%) |
Sep 20, 2024 | 15.18 | 15.22 | 15.06 | 15.06 | 133,959 | -0.14(-0.92%) |
Sep 19, 2024 | 15.28 | 15.30 | 15.13 | 15.20 | 172,659 | +0.05(+0.33%) |
Sep 18, 2024 | 15.12 | 15.32 | 15.11 | 15.15 | 156,792 | +0.04(+0.26%) |
Sep 17, 2024 | 15.29 | 15.32 | 15.11 | 15.11 | 184,318 | -0.18(-1.18%) |
Sep 16, 2024 | 15.39 | 15.43 | 15.22 | 15.29 | 184,562 | -0.10(-0.65%) |
Sep 13, 2024 | 15.27 | 15.39 | 15.26 | 15.39 | 170,373 | -0.21(-1.35%) |
Sep 12, 2024 | 15.68 | 15.75 | 15.57 | 15.60 | 200,376 | -0.04(-0.26%) |
Sep 11, 2024 | 15.59 | 15.66 | 15.40 | 15.64 | 163,950 | +0.06(+0.39%) |
Sep 10, 2024 | 15.74 | 15.76 | 15.56 | 15.58 | 99,711 | -0.10(-0.64%) |
Sep 09, 2024 | 15.72 | 15.88 | 15.68 | 15.68 | 146,012 | +0.07(+0.45%) |
Sep 06, 2024 | 15.76 | 15.87 | 15.56 | 15.61 | 157,767 | -0.23(-1.45%) |
Sep 05, 2024 | 15.91 | 15.96 | 15.82 | 15.84 | 128,156 | -0.01(-0.06%) |
Sep 04, 2024 | 15.79 | 15.96 | 15.79 | 15.85 | 73,507 | +0.06(+0.38%) |
Sep 03, 2024 | 15.86 | 15.93 | 15.77 | 15.79 | 207,556 | -0.15(-0.94%) |
Aug 30, 2024 | 15.80 | 15.94 | 15.75 | 15.94 | 109,919 | +0.20(+1.27%) |
Aug 29, 2024 | 15.58 | 15.79 | 15.58 | 15.74 | 128,663 | +0.16(+1.03%) |
Aug 28, 2024 | 15.60 | 15.66 | 15.54 | 15.58 | 102,583 | +0.04(+0.26%) |
Aug 27, 2024 | 15.58 | 15.62 | 15.52 | 15.54 | 66,597 | -0.01(-0.06%) |
Aug 26, 2024 | 15.44 | 15.62 | 15.44 | 15.55 | 109,715 | +0.11(+0.71%) |
Aug 23, 2024 | 15.35 | 15.54 | 15.34 | 15.44 | 86,051 | +0.09(+0.59%) |
Aug 22, 2024 | 15.43 | 15.49 | 15.34 | 15.35 | 89,561 | -0.04(-0.26%) |
Aug 21, 2024 | 15.40 | 15.46 | 15.34 | 15.39 | 81,623 | +0.00(+0.00%) |
Aug 20, 2024 | 15.46 | 15.48 | 15.37 | 15.39 | 64,327 | -0.09(-0.58%) |
Aug 19, 2024 | 15.42 | 15.51 | 15.41 | 15.48 | 116,581 | +0.12(+0.78%) |
Aug 16, 2024 | 15.41 | 15.42 | 15.31 | 15.36 | 134,372 | +0.00(+0.00%) |
Aug 15, 2024 | 15.20 | 15.38 | 15.13 | 15.36 | 148,957 | +0.20(+1.32%) |
Aug 14, 2024 | 15.13 | 15.16 | 15.04 | 15.16 | 81,449 | +0.02(+0.13%) |
Aug 13, 2024 | 15.15 | 15.27 | 15.07 | 15.14 | 102,131 | +0.04(+0.26%) |
Aug 12, 2024 | 15.25 | 15.36 | 15.05 | 15.10 | 174,453 | -0.12(-0.79%) |
Aug 09, 2024 | 15.29 | 15.29 | 15.02 | 15.22 | 186,787 | -0.07(-0.46%) |
Aug 08, 2024 | 14.85 | 15.29 | 14.81 | 15.29 | 202,096 | +0.52(+3.52%) |
Aug 07, 2024 | 14.88 | 14.97 | 14.71 | 14.77 | 179,894 | -0.03(-0.20%) |
Aug 06, 2024 | 14.73 | 14.94 | 14.73 | 14.80 | 154,092 | +0.14(+0.95%) |
Aug 05, 2024 | 14.81 | 14.86 | 14.41 | 14.66 | 252,454 | -0.44(-2.91%) |
Aug 02, 2024 | 15.50 | 15.52 | 15.07 | 15.10 | 233,367 | -0.44(-2.83%) |
Aug 01, 2024 | 15.71 | 15.71 | 15.50 | 15.54 | 96,871 | -0.12(-0.77%) |
Jul 31, 2024 | 15.71 | 15.77 | 15.65 | 15.66 | 125,325 | -0.03(-0.19%) |
Jul 30, 2024 | 15.78 | 15.79 | 15.61 | 15.69 | 142,638 | -0.05(-0.32%) |
Jul 29, 2024 | 15.75 | 15.85 | 15.70 | 15.74 | 235,530 | -0.17(-1.07%) |
Jul 26, 2024 | 15.95 | 15.95 | 15.85 | 15.91 | 167,344 | +0.02(+0.13%) |
Jul 25, 2024 | 15.92 | 15.94 | 15.83 | 15.89 | 94,927 | +0.05(+0.32%) |
Jul 24, 2024 | 15.99 | 16.00 | 15.80 | 15.84 | 91,224 | -0.15(-0.94%) |
Jul 23, 2024 | 16.03 | 16.07 | 15.98 | 15.99 | 77,800 | -0.04(-0.25%) |
Jul 22, 2024 | 15.86 | 16.07 | 15.86 | 16.03 | 113,542 | +0.17(+1.07%) |
Jul 19, 2024 | 16.00 | 16.01 | 15.82 | 15.86 | 90,183 | -0.09(-0.56%) |
Jul 18, 2024 | 16.22 | 16.27 | 15.91 | 15.95 | 86,485 | -0.27(-1.66%) |
Jul 17, 2024 | 16.08 | 16.26 | 16.05 | 16.22 | 130,133 | +0.12(+0.75%) |
Jul 16, 2024 | 16.25 | 16.30 | 16.09 | 16.10 | 99,525 | -0.15(-0.92%) |
Jul 15, 2024 | 16.26 | 16.28 | 16.18 | 16.25 | 100,173 | +0.06(+0.37%) |
Jul 12, 2024 | 16.18 | 16.27 | 16.13 | 16.19 | 91,945 | +0.06(+0.37%) |
Jul 11, 2024 | 16.15 | 16.15 | 16.09 | 16.13 | 83,015 | +0.05(+0.31%) |
Jul 10, 2024 | 16.08 | 16.12 | 16.06 | 16.08 | 88,285 | +0.00(+0.00%) |
Jul 09, 2024 | 16.11 | 16.15 | 16.07 | 16.08 | 109,657 | -0.07(-0.43%) |
Jul 08, 2024 | 16.17 | 16.20 | 16.12 | 16.15 | 132,933 | +0.07(+0.44%) |
Jul 05, 2024 | 16.09 | 16.15 | 16.06 | 16.08 | 71,210 | -0.04(-0.25%) |
Jul 03, 2024 | 15.97 | 16.17 | 15.97 | 16.12 | 53,441 | +0.15(+0.94%) |
Jul 02, 2024 | 15.82 | 16.01 | 15.80 | 15.97 | 175,179 | +0.01(+0.06%) |