Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 15.54 | 168 | -0.10(-0.61%) | |||
Sep 24, 2024 | 15.65 | 15.75 | 15.64 | 15.64 | 3,437 | +0.23(+1.49%) |
Sep 23, 2024 | 15.45 | 15.75 | 15.36 | 15.41 | 815 | -0.34(-2.16%) |
Sep 20, 2024 | 15.74 | 15.75 | 15.73 | 15.75 | 8,727 | +0.47(+3.08%) |
Sep 18, 2024 | 15.28 | 99 | +0.01(+0.07%) | |||
Sep 17, 2024 | 15.67 | 15.67 | 15.27 | 15.27 | 7,548 | -0.12(-0.78%) |
Sep 16, 2024 | 15.37 | 15.75 | 15.37 | 15.39 | 14,768 | -0.12(-0.77%) |
Sep 12, 2024 | 15.51 | 71 | +0.05(+0.35%) | |||
Sep 11, 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 880 | -0.08(-0.50%) |
Sep 10, 2024 | 15.61 | 15.61 | 15.37 | 15.53 | 3,660 | -0.14(-0.86%) |
Sep 09, 2024 | 15.80 | 16.48 | 15.58 | 15.67 | 19,061 | -0.49(-3.02%) |
Sep 06, 2024 | 15.99 | 16.77 | 15.48 | 16.16 | 14,895 | +0.16(+0.99%) |
Sep 05, 2024 | 15.60 | 16.78 | 15.60 | 16.00 | 9,991 | -0.17(-1.05%) |
Sep 04, 2024 | 15.91 | 16.77 | 15.90 | 16.17 | 16,239 | +0.56(+3.58%) |
Sep 03, 2024 | 16.50 | 17.02 | 15.52 | 15.61 | 11,919 | -0.49(-3.04%) |
Aug 30, 2024 | 15.99 | 16.69 | 15.92 | 16.10 | 3,207 | -0.02(-0.12%) |
Aug 29, 2024 | 17.02 | 17.02 | 16.12 | 16.12 | 1,286 | -0.38(-2.30%) |
Aug 28, 2024 | 16.51 | 17.01 | 16.02 | 16.50 | 3,819 | -0.05(-0.30%) |
Aug 27, 2024 | 15.47 | 17.27 | 15.47 | 16.55 | 5,143 | +1.04(+6.71%) |
Aug 26, 2024 | 15.70 | 15.70 | 15.38 | 15.51 | 1,397 | -0.53(-3.27%) |
Aug 23, 2024 | 15.70 | 16.15 | 15.55 | 16.04 | 8,961 | +0.34(+2.13%) |
Aug 22, 2024 | 15.50 | 16.08 | 15.50 | 15.70 | 10,580 | +0.25(+1.62%) |
Aug 21, 2024 | 15.60 | 16.07 | 15.45 | 15.45 | 20,687 | -0.42(-2.65%) |
Aug 20, 2024 | 15.45 | 15.92 | 15.32 | 15.87 | 11,259 | +0.09(+0.57%) |
Aug 19, 2024 | 15.46 | 15.86 | 15.31 | 15.78 | 17,820 | -0.02(-0.13%) |
Aug 16, 2024 | 15.98 | 17.10 | 15.31 | 15.80 | 7,413 | -0.90(-5.39%) |
Aug 14, 2024 | 16.70 | 257 | +0.69(+4.31%) | |||
Aug 13, 2024 | 15.90 | 17.30 | 15.90 | 16.01 | 4,655 | +0.00(+0.00%) |
Aug 06, 2024 | 16.01 | 104 | +0.98(+6.52%) | |||
Aug 05, 2024 | 14.95 | 15.05 | 14.95 | 15.03 | 2,015 | -0.11(-0.73%) |
Aug 02, 2024 | 15.28 | 15.28 | 15.14 | 15.14 | 1,063 | -0.48(-3.10%) |
Aug 01, 2024 | 15.44 | 15.65 | 15.44 | 15.62 | 1,705 | -0.04(-0.29%) |
Jul 31, 2024 | 15.67 | 15.67 | 15.64 | 15.67 | 781 | +0.07(+0.45%) |
Jul 30, 2024 | 15.45 | 17.35 | 15.16 | 15.60 | 10,585 | +0.12(+0.78%) |
Jul 26, 2024 | 15.48 | 25 | +0.18(+1.15%) | |||
Jul 25, 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 517 | +0.20(+1.35%) |
Jul 24, 2024 | 15.25 | 15.25 | 15.10 | 15.10 | 310 | -0.35(-2.27%) |
Jul 23, 2024 | 15.48 | 15.49 | 15.20 | 15.45 | 3,448 | +0.09(+0.59%) |
Jul 22, 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 127 | +0.36(+2.40%) |
Jul 19, 2024 | 15.00 | 15.04 | 15.00 | 15.00 | 8,116 | -0.02(-0.13%) |
Jul 18, 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 632 | -0.17(-1.12%) |
Jul 17, 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 302 | +0.03(+0.20%) |
Jul 16, 2024 | 15.15 | 15.16 | 15.15 | 15.16 | 715 | +0.21(+1.40%) |
Jul 15, 2024 | 14.95 | 15.17 | 14.95 | 14.95 | 4,904 | +0.20(+1.36%) |
Jul 12, 2024 | 14.75 | 14.90 | 14.75 | 14.75 | 9,244 | +0.00(+0.00%) |
Jul 11, 2024 | 14.61 | 14.75 | 14.61 | 14.75 | 2,357 | +0.12(+0.82%) |
Jul 10, 2024 | 14.40 | 14.63 | 14.40 | 14.63 | 1,315 | +0.28(+1.95%) |
Jul 05, 2024 | 14.35 | 113 | -0.12(-0.83%) | |||
Jul 03, 2024 | 14.45 | 14.47 | 14.45 | 14.47 | 521 | +0.30(+2.12%) |