Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 16.20 | 16.25 | 16.16 | 16.16 | 14,852 | -0.02(-0.12%) |
Sep 19, 2024 | 16.27 | 16.34 | 16.18 | 16.18 | 25,413 | -0.09(-0.52%) |
Sep 18, 2024 | 16.30 | 16.31 | 16.26 | 16.27 | 11,693 | -0.02(-0.15%) |
Sep 17, 2024 | 16.29 | 16.30 | 16.26 | 16.29 | 9,263 | +0.00(+0.02%) |
Sep 16, 2024 | 16.30 | 16.32 | 16.23 | 16.29 | 8,276 | +0.03(+0.16%) |
Sep 13, 2024 | 16.29 | 16.31 | 16.23 | 16.26 | 6,644 | -0.05(-0.31%) |
Sep 12, 2024 | 16.19 | 16.33 | 16.12 | 16.31 | 27,168 | +0.18(+1.10%) |
Sep 11, 2024 | 15.97 | 16.13 | 15.97 | 16.13 | 11,414 | +0.14(+0.89%) |
Sep 10, 2024 | 15.91 | 15.99 | 15.91 | 15.99 | 11,970 | +0.11(+0.69%) |
Sep 09, 2024 | 15.89 | 15.89 | 15.85 | 15.88 | 14,775 | +0.00(+0.00%) |
Sep 06, 2024 | 15.90 | 15.94 | 15.87 | 15.88 | 9,383 | +0.01(+0.06%) |
Sep 05, 2024 | 15.94 | 16.00 | 15.86 | 15.87 | 17,098 | -0.09(-0.56%) |
Sep 04, 2024 | 15.93 | 15.99 | 15.93 | 15.96 | 10,066 | -0.01(-0.06%) |
Sep 03, 2024 | 15.93 | 15.97 | 15.92 | 15.97 | 13,931 | +0.04(+0.25%) |
Aug 30, 2024 | 15.85 | 15.95 | 15.85 | 15.93 | 28,976 | +0.03(+0.19%) |
Aug 29, 2024 | 15.90 | 15.98 | 15.83 | 15.90 | 21,683 | -0.01(-0.06%) |
Aug 28, 2024 | 15.90 | 15.99 | 15.84 | 15.91 | 12,882 | +0.04(+0.25%) |
Aug 27, 2024 | 15.99 | 16.14 | 15.85 | 15.87 | 25,593 | -0.11(-0.68%) |
Aug 26, 2024 | 15.99 | 16.02 | 15.93 | 15.98 | 6,461 | +0.02(+0.12%) |
Aug 23, 2024 | 15.94 | 16.05 | 15.94 | 15.96 | 5,105 | +0.08(+0.50%) |
Aug 22, 2024 | 15.95 | 15.95 | 15.87 | 15.88 | 7,864 | -0.02(-0.13%) |
Aug 21, 2024 | 15.89 | 15.98 | 15.86 | 15.90 | 13,169 | -0.05(-0.29%) |
Aug 20, 2024 | 15.86 | 15.95 | 15.86 | 15.95 | 18,563 | +0.08(+0.49%) |
Aug 19, 2024 | 16.00 | 16.00 | 15.87 | 15.87 | 17,222 | -0.08(-0.50%) |
Aug 16, 2024 | 15.95 | 16.02 | 15.92 | 15.95 | 6,816 | +0.06(+0.38%) |
Aug 15, 2024 | 15.92 | 15.99 | 15.88 | 15.89 | 11,703 | -0.04(-0.28%) |
Aug 14, 2024 | 15.89 | 15.95 | 15.88 | 15.94 | 7,663 | +0.01(+0.08%) |
Aug 13, 2024 | 15.89 | 15.97 | 15.89 | 15.92 | 9,985 | +0.05(+0.29%) |
Aug 12, 2024 | 15.84 | 15.93 | 15.84 | 15.88 | 19,457 | -0.01(-0.06%) |
Aug 09, 2024 | 15.88 | 15.91 | 15.86 | 15.89 | 13,402 | +0.00(+0.00%) |
Aug 08, 2024 | 15.89 | 15.89 | 15.83 | 15.89 | 13,172 | +0.02(+0.13%) |
Aug 07, 2024 | 15.81 | 15.92 | 15.77 | 15.87 | 27,953 | +0.18(+1.14%) |
Aug 06, 2024 | 15.51 | 15.76 | 15.36 | 15.69 | 24,082 | +0.23(+1.48%) |
Aug 05, 2024 | 15.71 | 15.73 | 15.46 | 15.46 | 50,095 | -0.37(-2.32%) |
Aug 02, 2024 | 15.90 | 16.02 | 15.77 | 15.83 | 18,698 | +0.01(+0.06%) |
Aug 01, 2024 | 15.77 | 15.85 | 15.77 | 15.82 | 9,673 | +0.07(+0.44%) |
Jul 31, 2024 | 15.68 | 15.87 | 15.68 | 15.75 | 7,118 | +0.10(+0.64%) |
Jul 30, 2024 | 15.69 | 15.79 | 15.63 | 15.65 | 11,622 | -0.01(-0.06%) |
Jul 29, 2024 | 15.74 | 15.74 | 15.63 | 15.66 | 23,122 | -0.04(-0.25%) |
Jul 26, 2024 | 15.76 | 15.76 | 15.68 | 15.70 | 8,684 | -0.01(-0.06%) |
Jul 25, 2024 | 15.61 | 15.71 | 15.61 | 15.71 | 8,104 | +0.10(+0.64%) |
Jul 24, 2024 | 15.67 | 15.79 | 15.59 | 15.61 | 22,439 | -0.10(-0.67%) |
Jul 23, 2024 | 15.67 | 15.77 | 15.63 | 15.71 | 18,360 | +0.06(+0.38%) |
Jul 22, 2024 | 15.60 | 15.71 | 15.60 | 15.65 | 18,180 | +0.08(+0.54%) |
Jul 19, 2024 | 15.61 | 15.61 | 15.55 | 15.57 | 5,003 | +0.00(+0.00%) |
Jul 18, 2024 | 15.66 | 15.69 | 15.57 | 15.57 | 17,847 | -0.14(-0.89%) |
Jul 17, 2024 | 15.90 | 15.90 | 15.67 | 15.71 | 19,776 | -0.13(-0.82%) |
Jul 16, 2024 | 15.83 | 15.89 | 15.73 | 15.84 | 19,615 | +0.04(+0.23%) |
Jul 15, 2024 | 15.81 | 15.86 | 15.71 | 15.80 | 25,860 | -0.02(-0.14%) |
Jul 12, 2024 | 15.90 | 15.90 | 15.77 | 15.82 | 22,469 | -0.06(-0.37%) |
Jul 11, 2024 | 15.80 | 15.88 | 15.80 | 15.88 | 9,215 | +0.13(+0.82%) |
Jul 10, 2024 | 15.90 | 15.90 | 15.72 | 15.75 | 23,121 | -0.04(-0.25%) |
Jul 09, 2024 | 15.84 | 15.84 | 15.76 | 15.79 | 19,245 | -0.08(-0.50%) |
Jul 08, 2024 | 15.87 | 15.90 | 15.84 | 15.87 | 8,639 | -0.01(-0.06%) |
Jul 05, 2024 | 15.87 | 16.00 | 15.86 | 15.88 | 12,305 | -0.07(-0.43%) |
Jul 03, 2024 | 15.83 | 15.96 | 15.83 | 15.95 | 8,802 | +0.03(+0.19%) |
Jul 02, 2024 | 15.90 | 15.99 | 15.90 | 15.92 | 19,141 | +0.00(+0.00%) |