Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 01, 2024 | 15.82 | 15.94 | 15.79 | 15.87 | 76,745 | +0.05(+0.32%) |
Sep 30, 2024 | 15.89 | 16.00 | 15.80 | 15.82 | 72,623 | -0.05(-0.32%) |
Sep 27, 2024 | 15.83 | 15.88 | 15.77 | 15.87 | 37,502 | +0.08(+0.51%) |
Sep 26, 2024 | 15.82 | 15.85 | 15.76 | 15.79 | 70,684 | -0.05(-0.32%) |
Sep 25, 2024 | 15.84 | 15.86 | 15.80 | 15.84 | 51,984 | +0.01(+0.06%) |
Sep 24, 2024 | 15.89 | 15.90 | 15.79 | 15.83 | 69,937 | -0.04(-0.25%) |
Sep 23, 2024 | 15.99 | 16.02 | 15.75 | 15.87 | 108,000 | -0.11(-0.69%) |
Sep 20, 2024 | 16.03 | 16.03 | 15.88 | 15.98 | 59,937 | -0.06(-0.37%) |
Sep 19, 2024 | 15.97 | 16.10 | 15.84 | 16.04 | 167,093 | +0.00(+0.00%) |
Sep 18, 2024 | 15.97 | 16.08 | 15.94 | 16.04 | 121,611 | +0.02(+0.12%) |
Sep 17, 2024 | 16.15 | 16.25 | 16.00 | 16.02 | 143,478 | -0.11(-0.66%) |
Sep 16, 2024 | 16.05 | 16.15 | 16.04 | 16.13 | 53,918 | +0.07(+0.42%) |
Sep 13, 2024 | 16.03 | 16.08 | 15.96 | 16.06 | 43,022 | +0.03(+0.19%) |
Sep 12, 2024 | 16.03 | 16.07 | 15.93 | 16.03 | 76,894 | +0.00(+0.00%) |
Sep 11, 2024 | 15.99 | 16.03 | 15.95 | 16.03 | 39,352 | +0.08(+0.50%) |
Sep 10, 2024 | 16.04 | 16.08 | 15.95 | 15.95 | 21,637 | -0.09(-0.56%) |
Sep 09, 2024 | 16.07 | 16.12 | 16.01 | 16.04 | 49,896 | +0.02(+0.12%) |
Sep 06, 2024 | 15.99 | 16.18 | 15.93 | 16.02 | 101,950 | +0.02(+0.12%) |
Sep 05, 2024 | 15.91 | 16.00 | 15.90 | 16.00 | 54,733 | +0.09(+0.57%) |
Sep 04, 2024 | 15.87 | 15.95 | 15.77 | 15.91 | 17,255 | +0.07(+0.44%) |
Sep 03, 2024 | 15.84 | 15.91 | 15.75 | 15.84 | 44,523 | +0.05(+0.32%) |
Aug 30, 2024 | 15.98 | 15.99 | 15.76 | 15.79 | 136,520 | -0.14(-0.88%) |
Aug 29, 2024 | 15.83 | 15.95 | 15.77 | 15.93 | 80,060 | +0.11(+0.70%) |
Aug 28, 2024 | 15.84 | 15.88 | 15.80 | 15.82 | 31,135 | +0.02(+0.13%) |
Aug 27, 2024 | 15.80 | 15.84 | 15.75 | 15.80 | 27,997 | -0.01(-0.06%) |
Aug 26, 2024 | 15.88 | 15.89 | 15.79 | 15.81 | 61,318 | -0.03(-0.19%) |
Aug 23, 2024 | 15.78 | 15.85 | 15.71 | 15.84 | 29,144 | +0.08(+0.51%) |
Aug 22, 2024 | 15.79 | 15.85 | 15.69 | 15.76 | 49,668 | +0.00(+0.00%) |
Aug 21, 2024 | 15.76 | 15.79 | 15.72 | 15.76 | 36,526 | +0.03(+0.19%) |
Aug 20, 2024 | 15.76 | 15.79 | 15.67 | 15.73 | 34,194 | +0.03(+0.19%) |
Aug 19, 2024 | 15.70 | 15.76 | 15.65 | 15.70 | 35,194 | -0.14(-0.88%) |
Aug 16, 2024 | 15.75 | 15.84 | 15.63 | 15.84 | 23,670 | +0.14(+0.89%) |
Aug 15, 2024 | 15.71 | 15.84 | 15.61 | 15.70 | 64,829 | -0.01(-0.06%) |
Aug 14, 2024 | 15.70 | 15.75 | 15.66 | 15.71 | 30,273 | -0.04(-0.25%) |
Aug 13, 2024 | 15.69 | 15.75 | 15.64 | 15.75 | 31,865 | +0.10(+0.64%) |
Aug 12, 2024 | 15.76 | 15.76 | 15.63 | 15.65 | 31,391 | -0.11(-0.70%) |
Aug 09, 2024 | 15.71 | 15.79 | 15.61 | 15.76 | 35,664 | +0.10(+0.64%) |
Aug 08, 2024 | 15.62 | 15.77 | 15.61 | 15.66 | 27,236 | +0.08(+0.51%) |
Aug 07, 2024 | 15.77 | 15.80 | 15.58 | 15.58 | 40,482 | -0.08(-0.51%) |
Aug 06, 2024 | 15.50 | 15.78 | 15.50 | 15.66 | 19,095 | +0.10(+0.64%) |
Aug 05, 2024 | 15.62 | 15.73 | 15.36 | 15.56 | 99,301 | -0.27(-1.71%) |
Aug 02, 2024 | 15.78 | 15.85 | 15.74 | 15.83 | 66,650 | +0.13(+0.83%) |