Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 08, 2024 | 16.47 | 16.53 | 16.40 | 16.44 | 366,051 | +0.03(+0.18%) |
Oct 07, 2024 | 16.54 | 16.54 | 16.39 | 16.41 | 330,315 | -0.05(-0.30%) |
Oct 04, 2024 | 16.48 | 16.50 | 16.37 | 16.46 | 270,099 | +0.08(+0.49%) |
Oct 03, 2024 | 16.36 | 16.44 | 16.30 | 16.38 | 311,731 | -0.05(-0.30%) |
Oct 02, 2024 | 16.53 | 16.53 | 16.43 | 16.43 | 287,617 | -0.10(-0.60%) |
Oct 01, 2024 | 16.45 | 16.58 | 16.42 | 16.53 | 682,821 | +0.08(+0.49%) |
Sep 30, 2024 | 16.42 | 16.59 | 16.39 | 16.45 | 668,569 | +0.07(+0.43%) |
Sep 27, 2024 | 16.32 | 16.40 | 16.24 | 16.38 | 236,294 | +0.11(+0.68%) |
Sep 26, 2024 | 16.32 | 16.38 | 16.26 | 16.27 | 271,557 | +0.02(+0.12%) |
Sep 25, 2024 | 16.40 | 16.45 | 16.22 | 16.25 | 400,138 | -0.13(-0.79%) |
Sep 24, 2024 | 16.42 | 16.49 | 16.35 | 16.38 | 311,187 | -0.02(-0.12%) |
Sep 23, 2024 | 16.54 | 16.54 | 16.36 | 16.40 | 282,750 | -0.01(-0.06%) |
Sep 20, 2024 | 16.33 | 16.52 | 16.30 | 16.41 | 444,105 | +0.06(+0.37%) |
Sep 19, 2024 | 16.43 | 16.50 | 16.32 | 16.35 | 416,852 | +0.08(+0.49%) |
Sep 18, 2024 | 16.28 | 16.34 | 16.21 | 16.27 | 351,720 | -0.01(-0.06%) |
Sep 17, 2024 | 16.45 | 16.54 | 16.25 | 16.28 | 369,811 | -0.17(-1.03%) |
Sep 16, 2024 | 16.50 | 16.58 | 16.26 | 16.45 | 480,460 | +0.02(+0.10%) |
Sep 13, 2024 | 16.42 | 16.51 | 16.31 | 16.43 | 401,125 | +0.09(+0.54%) |
Sep 12, 2024 | 16.25 | 16.41 | 16.24 | 16.34 | 408,064 | +0.07(+0.42%) |
Sep 11, 2024 | 16.29 | 16.34 | 16.12 | 16.28 | 371,171 | +0.04(+0.24%) |
Sep 10, 2024 | 16.25 | 16.34 | 16.22 | 16.24 | 314,797 | +0.04(+0.24%) |
Sep 09, 2024 | 16.26 | 16.30 | 16.14 | 16.20 | 237,990 | +0.12(+0.73%) |
Sep 06, 2024 | 16.21 | 16.27 | 16.02 | 16.08 | 407,102 | -0.06(-0.36%) |
Sep 05, 2024 | 16.31 | 16.33 | 16.07 | 16.14 | 285,494 | -0.04(-0.24%) |
Sep 04, 2024 | 16.18 | 16.48 | 16.08 | 16.18 | 531,585 | -0.03(-0.18%) |
Sep 03, 2024 | 16.27 | 16.38 | 16.16 | 16.21 | 587,422 | -0.10(-0.60%) |
Aug 30, 2024 | 16.28 | 16.44 | 16.20 | 16.31 | 453,688 | +0.19(+1.16%) |
Aug 29, 2024 | 15.94 | 16.17 | 15.91 | 16.12 | 319,057 | +0.18(+1.11%) |
Aug 28, 2024 | 16.04 | 16.07 | 15.94 | 15.94 | 278,864 | -0.14(-0.86%) |
Aug 27, 2024 | 16.12 | 16.25 | 15.95 | 16.08 | 269,610 | -0.04(-0.24%) |
Aug 26, 2024 | 16.12 | 16.30 | 16.02 | 16.12 | 354,248 | -0.03(-0.18%) |
Aug 23, 2024 | 16.21 | 16.34 | 16.06 | 16.15 | 245,722 | +0.09(+0.55%) |
Aug 22, 2024 | 16.11 | 16.19 | 16.03 | 16.06 | 154,541 | +0.04(+0.25%) |
Aug 21, 2024 | 15.97 | 16.10 | 15.97 | 16.02 | 151,968 | +0.05(+0.31%) |
Aug 20, 2024 | 15.90 | 16.01 | 15.84 | 15.97 | 199,699 | +0.07(+0.43%) |
Aug 19, 2024 | 15.74 | 16.02 | 15.56 | 15.90 | 337,852 | +0.27(+1.70%) |
Aug 16, 2024 | 15.57 | 15.77 | 15.57 | 15.64 | 218,527 | -0.05(-0.31%) |
Aug 15, 2024 | 15.39 | 15.73 | 15.39 | 15.69 | 338,416 | +0.33(+2.16%) |
Aug 14, 2024 | 15.61 | 15.69 | 15.23 | 15.35 | 1,028,511 | -0.17(-1.12%) |
Aug 13, 2024 | 15.73 | 15.81 | 15.51 | 15.53 | 332,659 | -0.14(-0.86%) |
Aug 12, 2024 | 15.44 | 15.68 | 15.44 | 15.66 | 308,924 | +0.24(+1.56%) |
Aug 09, 2024 | 15.59 | 15.64 | 15.35 | 15.42 | 317,147 | -0.20(-1.30%) |
Aug 08, 2024 | 15.52 | 15.63 | 15.46 | 15.63 | 208,719 | +0.29(+1.89%) |
Aug 07, 2024 | 15.66 | 15.73 | 15.32 | 15.34 | 471,950 | -0.13(-0.81%) |
Aug 06, 2024 | 15.37 | 15.58 | 15.33 | 15.46 | 273,306 | +0.20(+1.33%) |
Aug 05, 2024 | 15.33 | 15.41 | 14.86 | 15.26 | 669,007 | -0.36(-2.29%) |
Aug 02, 2024 | 15.76 | 15.78 | 15.54 | 15.62 | 286,411 | -0.22(-1.40%) |