Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2024 | 15.65 | 15.78 | 15.65 | 15.78 | 1,270 | -0.09(-0.57%) |
Oct 28, 2024 | 15.87 | 15.87 | 15.87 | 15.87 | 442 | +0.04(+0.25%) |
Oct 25, 2024 | 15.81 | 15.83 | 15.64 | 15.83 | 1,820 | +0.18(+1.15%) |
Oct 24, 2024 | 15.62 | 15.80 | 15.50 | 15.65 | 13,443 | -0.15(-0.95%) |
Oct 23, 2024 | 15.83 | 15.95 | 15.31 | 15.80 | 17,263 | -0.03(-0.19%) |
Oct 22, 2024 | 15.50 | 15.84 | 15.50 | 15.83 | 1,657 | -0.25(-1.55%) |
Oct 21, 2024 | 15.87 | 16.20 | 15.87 | 16.08 | 19,002 | +0.19(+1.19%) |
Oct 18, 2024 | 15.98 | 15.98 | 15.60 | 15.89 | 2,445 | -0.16(-0.99%) |
Oct 17, 2024 | 15.98 | 16.05 | 15.98 | 16.05 | 1,831 | +0.00(+0.00%) |
Oct 16, 2024 | 15.91 | 16.15 | 15.35 | 16.05 | 9,986 | +0.13(+0.82%) |
Oct 15, 2024 | 15.94 | 15.94 | 15.88 | 15.92 | 2,312 | -0.06(-0.38%) |
Oct 14, 2024 | 15.85 | 16.03 | 15.37 | 15.98 | 1,060 | +0.14(+0.88%) |
Oct 11, 2024 | 15.43 | 15.90 | 15.43 | 15.84 | 11,097 | +0.39(+2.50%) |
Oct 10, 2024 | 16.00 | 16.00 | 15.10 | 15.45 | 1,662 | -0.19(-1.19%) |
Oct 09, 2024 | 15.01 | 15.64 | 15.01 | 15.64 | 7,605 | -0.07(-0.45%) |
Oct 08, 2024 | 15.57 | 15.77 | 14.35 | 15.71 | 9,986 | -0.21(-1.32%) |
Oct 07, 2024 | 15.92 | 15.95 | 15.50 | 15.92 | 3,221 | -0.06(-0.38%) |
Oct 04, 2024 | 15.66 | 15.98 | 15.65 | 15.98 | 2,375 | -0.35(-2.14%) |
Oct 03, 2024 | 16.33 | 16.39 | 16.16 | 16.33 | 40,131 | +0.05(+0.31%) |
Oct 02, 2024 | 16.25 | 16.30 | 16.24 | 16.28 | 12,132 | +0.03(+0.18%) |
Oct 01, 2024 | 16.27 | 16.33 | 16.15 | 16.25 | 9,039 | +0.00(+0.00%) |
Sep 30, 2024 | 16.35 | 16.36 | 16.16 | 16.25 | 29,521 | +0.07(+0.43%) |
Sep 27, 2024 | 16.93 | 16.93 | 16.02 | 16.18 | 10,812 | -0.02(-0.12%) |
Sep 26, 2024 | 16.18 | 16.35 | 16.16 | 16.20 | 42,098 | +0.13(+0.81%) |
Sep 25, 2024 | 16.05 | 16.08 | 16.02 | 16.07 | 24,622 | +0.02(+0.12%) |
Sep 24, 2024 | 16.05 | 16.18 | 15.95 | 16.05 | 49,155 | +0.28(+1.78%) |
Sep 23, 2024 | 15.97 | 16.08 | 15.77 | 15.77 | 932 | -0.32(-1.99%) |
Sep 20, 2024 | 17.67 | 17.67 | 15.68 | 16.09 | 6,862 | +0.03(+0.19%) |
Sep 19, 2024 | 16.05 | 16.10 | 15.90 | 16.06 | 5,327 | +0.08(+0.50%) |
Sep 18, 2024 | 16.00 | 16.00 | 15.75 | 15.98 | 3,633 | +0.01(+0.06%) |
Sep 17, 2024 | 15.77 | 16.01 | 15.77 | 15.97 | 4,268 | +0.12(+0.76%) |
Sep 16, 2024 | 15.71 | 15.85 | 15.70 | 15.85 | 2,078 | +0.00(+0.00%) |
Sep 13, 2024 | 15.78 | 15.93 | 15.68 | 15.85 | 8,545 | -0.09(-0.56%) |
Sep 12, 2024 | 15.68 | 15.94 | 15.67 | 15.94 | 2,040 | -0.02(-0.13%) |
Sep 11, 2024 | 15.88 | 16.04 | 15.85 | 15.96 | 34,938 | +0.06(+0.38%) |
Sep 10, 2024 | 15.40 | 15.90 | 15.40 | 15.90 | 74,558 | +0.50(+3.25%) |
Sep 09, 2024 | 15.29 | 15.70 | 15.26 | 15.40 | 21,768 | +0.51(+3.42%) |
Sep 06, 2024 | 15.59 | 15.70 | 14.89 | 14.89 | 2,604 | -0.74(-4.73%) |
Sep 05, 2024 | 15.67 | 15.72 | 15.38 | 15.63 | 76,301 | +0.14(+0.90%) |
Sep 04, 2024 | 15.20 | 15.70 | 15.20 | 15.49 | 4,105 | -0.06(-0.39%) |
Sep 03, 2024 | 15.71 | 15.71 | 15.55 | 15.55 | 3,572 | -0.02(-0.13%) |
Aug 30, 2024 | 15.70 | 15.71 | 15.57 | 15.57 | 12,439 | +0.07(+0.45%) |
Aug 29, 2024 | 15.45 | 15.61 | 15.45 | 15.50 | 7,452 | +0.00(+0.00%) |
Aug 28, 2024 | 15.60 | 15.60 | 15.50 | 15.50 | 2,683 | +0.00(+0.00%) |
Aug 27, 2024 | 15.64 | 15.64 | 15.34 | 15.50 | 20,657 | -0.09(-0.58%) |
Aug 26, 2024 | 15.60 | 15.60 | 15.32 | 15.59 | 9,671 | +0.13(+0.84%) |
Aug 23, 2024 | 15.62 | 15.64 | 15.46 | 15.46 | 16,991 | -0.02(-0.13%) |
Aug 22, 2024 | 15.46 | 15.49 | 15.46 | 15.48 | 3,247 | +0.05(+0.32%) |
Aug 21, 2024 | 15.39 | 15.46 | 15.32 | 15.43 | 3,956 | +0.13(+0.85%) |
Aug 20, 2024 | 15.26 | 15.63 | 14.88 | 15.30 | 5,866 | -0.20(-1.29%) |
Aug 19, 2024 | 14.85 | 15.50 | 14.85 | 15.50 | 5,453 | +0.11(+0.71%) |
Aug 16, 2024 | 15.60 | 15.64 | 14.82 | 15.39 | 15,703 | +0.26(+1.68%) |
Aug 15, 2024 | 15.22 | 15.29 | 14.70 | 15.13 | 7,295 | -0.17(-1.08%) |
Aug 14, 2024 | 15.07 | 15.80 | 14.65 | 15.30 | 69,514 | +0.08(+0.53%) |
Aug 13, 2024 | 15.31 | 15.47 | 14.76 | 15.22 | 7,802 | -0.02(-0.13%) |
Aug 12, 2024 | 15.71 | 15.93 | 15.19 | 15.24 | 14,772 | -0.69(-4.33%) |
Aug 09, 2024 | 15.24 | 15.93 | 14.88 | 15.93 | 29,507 | +0.28(+1.79%) |
Aug 08, 2024 | 15.86 | 15.87 | 14.99 | 15.65 | 31,325 | -0.23(-1.45%) |
Aug 07, 2024 | 14.93 | 15.89 | 14.93 | 15.88 | 31,115 | +0.94(+6.28%) |
Aug 06, 2024 | 14.92 | 14.94 | 14.38 | 14.94 | 1,767 | +0.09(+0.58%) |
Aug 05, 2024 | 14.24 | 14.97 | 14.24 | 14.86 | 5,756 | -0.04(-0.30%) |
Aug 02, 2024 | 14.58 | 14.90 | 14.58 | 14.90 | 14,974 | +0.07(+0.47%) |