Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 18.17 | 18.18 | 17.52 | 17.66 | 33,711 | -0.37(-2.05%) |
Sep 25, 2024 | 18.16 | 18.23 | 18.03 | 18.03 | 13,679 | -0.04(-0.22%) |
Sep 24, 2024 | 18.03 | 18.10 | 18.02 | 18.07 | 8,712 | +0.05(+0.31%) |
Sep 23, 2024 | 17.95 | 18.16 | 17.95 | 18.02 | 10,850 | +0.13(+0.73%) |
Sep 20, 2024 | 17.82 | 17.89 | 17.76 | 17.89 | 10,402 | +0.06(+0.34%) |
Sep 19, 2024 | 17.77 | 17.85 | 17.71 | 17.82 | 12,767 | +0.19(+1.05%) |
Sep 18, 2024 | 17.74 | 17.75 | 17.59 | 17.64 | 14,359 | -0.01(-0.06%) |
Sep 17, 2024 | 17.73 | 17.82 | 17.62 | 17.65 | 11,101 | -0.08(-0.45%) |
Sep 16, 2024 | 17.65 | 17.83 | 17.61 | 17.73 | 15,073 | +0.06(+0.34%) |
Sep 13, 2024 | 17.74 | 17.75 | 17.56 | 17.67 | 12,719 | -0.01(-0.06%) |
Sep 12, 2024 | 17.72 | 17.72 | 17.59 | 17.68 | 8,618 | +0.12(+0.68%) |
Sep 11, 2024 | 17.69 | 17.74 | 17.47 | 17.56 | 5,612 | +0.00(+0.00%) |
Sep 10, 2024 | 17.61 | 17.63 | 17.40 | 17.56 | 5,857 | +0.04(+0.23%) |
Sep 09, 2024 | 17.21 | 17.53 | 17.20 | 17.52 | 7,359 | +0.31(+1.80%) |
Sep 06, 2024 | 17.44 | 17.46 | 17.17 | 17.21 | 16,669 | -0.22(-1.26%) |
Sep 05, 2024 | 17.08 | 17.44 | 17.08 | 17.43 | 23,312 | +0.35(+2.05%) |
Sep 04, 2024 | 16.84 | 17.17 | 16.66 | 17.08 | 15,546 | +0.42(+2.52%) |
Sep 03, 2024 | 16.42 | 16.83 | 16.35 | 16.66 | 9,953 | +0.31(+1.90%) |
Aug 30, 2024 | 16.76 | 16.89 | 16.35 | 16.35 | 56,366 | -0.41(-2.45%) |
Aug 29, 2024 | 16.84 | 16.84 | 16.71 | 16.76 | 10,255 | -0.02(-0.12%) |
Aug 28, 2024 | 16.84 | 16.84 | 16.72 | 16.78 | 8,812 | -0.01(-0.04%) |
Aug 27, 2024 | 16.59 | 16.89 | 16.59 | 16.79 | 12,786 | +0.22(+1.31%) |
Aug 26, 2024 | 16.68 | 16.79 | 16.57 | 16.57 | 8,155 | -0.10(-0.62%) |
Aug 23, 2024 | 16.46 | 16.67 | 16.43 | 16.67 | 12,321 | +0.30(+1.85%) |
Aug 22, 2024 | 16.35 | 16.39 | 16.31 | 16.37 | 11,389 | +0.08(+0.49%) |
Aug 21, 2024 | 16.30 | 16.35 | 16.26 | 16.29 | 20,216 | +0.02(+0.09%) |
Aug 20, 2024 | 16.27 | 16.30 | 16.26 | 16.27 | 6,920 | +0.04(+0.28%) |
Aug 19, 2024 | 16.20 | 16.23 | 16.11 | 16.23 | 24,351 | -0.00(-0.00%) |
Aug 16, 2024 | 16.23 | 16.27 | 16.12 | 16.23 | 10,755 | +0.13(+0.81%) |
Aug 15, 2024 | 16.09 | 16.15 | 16.09 | 16.10 | 6,474 | +0.10(+0.63%) |
Aug 14, 2024 | 15.92 | 16.10 | 15.92 | 16.00 | 7,659 | +0.10(+0.63%) |
Aug 13, 2024 | 15.87 | 16.02 | 15.87 | 15.90 | 5,751 | +0.03(+0.19%) |
Aug 12, 2024 | 15.83 | 15.88 | 15.81 | 15.87 | 7,092 | +0.00(+0.00%) |
Aug 09, 2024 | 16.00 | 16.09 | 15.82 | 15.87 | 20,793 | -0.13(-0.84%) |
Aug 08, 2024 | 15.85 | 16.03 | 15.84 | 16.00 | 8,949 | +0.10(+0.65%) |
Aug 07, 2024 | 15.83 | 15.93 | 15.83 | 15.90 | 4,939 | -0.03(-0.19%) |
Aug 06, 2024 | 15.65 | 15.97 | 15.65 | 15.93 | 21,598 | +0.15(+0.93%) |
Aug 05, 2024 | 15.72 | 15.91 | 15.55 | 15.78 | 32,443 | -0.17(-1.05%) |
Aug 02, 2024 | 15.84 | 15.97 | 15.84 | 15.95 | 8,604 | +0.01(+0.06%) |
Aug 01, 2024 | 15.79 | 15.94 | 15.79 | 15.94 | 10,436 | +0.16(+1.00%) |
Jul 31, 2024 | 15.83 | 15.90 | 15.72 | 15.78 | 11,190 | -0.13(-0.80%) |
Jul 30, 2024 | 15.88 | 15.94 | 15.81 | 15.91 | 6,083 | +0.11(+0.68%) |
Jul 29, 2024 | 15.97 | 15.98 | 15.80 | 15.80 | 5,098 | -0.14(-0.86%) |
Jul 26, 2024 | 15.95 | 15.97 | 15.87 | 15.94 | 5,960 | +0.02(+0.13%) |
Jul 25, 2024 | 15.61 | 15.92 | 15.61 | 15.92 | 4,716 | +0.31(+2.01%) |
Jul 24, 2024 | 15.80 | 15.87 | 15.58 | 15.61 | 11,452 | -0.17(-1.06%) |
Jul 23, 2024 | 15.88 | 15.88 | 15.77 | 15.77 | 7,985 | -0.03(-0.19%) |
Jul 22, 2024 | 15.76 | 15.91 | 15.76 | 15.80 | 5,319 | +0.04(+0.25%) |
Jul 19, 2024 | 15.69 | 15.82 | 15.65 | 15.76 | 14,885 | +0.07(+0.44%) |
Jul 18, 2024 | 15.97 | 15.97 | 15.67 | 15.69 | 22,170 | -0.26(-1.60%) |
Jul 17, 2024 | 15.97 | 15.97 | 15.90 | 15.95 | 5,519 | -0.02(-0.12%) |
Jul 16, 2024 | 15.97 | 15.97 | 15.89 | 15.97 | 7,931 | +0.05(+0.31%) |
Jul 15, 2024 | 15.99 | 15.99 | 15.75 | 15.92 | 8,419 | -0.06(-0.37%) |
Jul 12, 2024 | 15.87 | 15.99 | 15.87 | 15.98 | 5,231 | +0.14(+0.87%) |
Jul 11, 2024 | 15.76 | 15.92 | 15.72 | 15.84 | 18,560 | +0.08(+0.50%) |
Jul 10, 2024 | 15.59 | 15.80 | 15.54 | 15.76 | 9,027 | +0.24(+1.52%) |
Jul 09, 2024 | 15.70 | 15.70 | 15.53 | 15.53 | 5,936 | -0.10(-0.63%) |
Jul 08, 2024 | 15.75 | 15.79 | 15.54 | 15.63 | 24,381 | -0.09(-0.56%) |
Jul 05, 2024 | 15.79 | 15.79 | 15.68 | 15.71 | 15,559 | -0.05(-0.31%) |
Jul 03, 2024 | 15.72 | 15.79 | 15.68 | 15.76 | 7,938 | +0.04(+0.25%) |
Jul 02, 2024 | 15.62 | 15.72 | 15.62 | 15.72 | 8,191 | +0.19(+1.20%) |