Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 18.81 | 18.92 | 18.73 | 18.90 | 63,523 | +0.56(+3.05%) |
Sep 25, 2024 | 18.47 | 18.50 | 18.30 | 18.34 | 71,251 | -0.02(-0.11%) |
Sep 24, 2024 | 18.33 | 18.38 | 18.23 | 18.36 | 62,028 | -0.06(-0.33%) |
Sep 23, 2024 | 18.39 | 18.42 | 18.32 | 18.42 | 93,617 | -0.22(-1.18%) |
Sep 20, 2024 | 18.73 | 18.73 | 18.54 | 18.64 | 110,934 | -0.19(-1.01%) |
Sep 19, 2024 | 18.73 | 18.94 | 18.71 | 18.83 | 72,205 | +0.85(+4.73%) |
Sep 18, 2024 | 18.01 | 18.33 | 17.95 | 17.98 | 62,658 | +0.09(+0.50%) |
Sep 17, 2024 | 17.93 | 18.00 | 17.81 | 17.89 | 59,091 | +0.25(+1.42%) |
Sep 16, 2024 | 17.46 | 17.64 | 17.44 | 17.64 | 65,953 | +0.21(+1.20%) |
Sep 13, 2024 | 17.44 | 17.55 | 17.38 | 17.43 | 61,732 | +0.11(+0.64%) |
Sep 12, 2024 | 17.13 | 17.36 | 17.02 | 17.32 | 70,589 | +0.17(+0.99%) |
Sep 11, 2024 | 17.04 | 17.16 | 16.82 | 17.15 | 103,921 | +0.03(+0.18%) |
Sep 10, 2024 | 17.16 | 17.20 | 16.96 | 17.12 | 83,367 | +0.14(+0.82%) |
Sep 09, 2024 | 16.89 | 17.03 | 16.88 | 16.98 | 101,305 | +0.37(+2.23%) |
Sep 06, 2024 | 17.19 | 17.21 | 16.55 | 16.61 | 54,622 | -0.52(-3.04%) |
Sep 05, 2024 | 17.36 | 17.36 | 17.08 | 17.13 | 84,503 | +0.15(+0.88%) |
Sep 04, 2024 | 17.02 | 17.10 | 16.94 | 16.98 | 45,976 | -0.17(-0.99%) |
Sep 03, 2024 | 17.41 | 17.41 | 17.14 | 17.15 | 91,290 | -0.41(-2.33%) |
Aug 30, 2024 | 17.47 | 17.57 | 17.44 | 17.56 | 55,883 | +0.30(+1.74%) |
Aug 29, 2024 | 17.38 | 17.41 | 17.24 | 17.26 | 57,379 | +0.03(+0.17%) |
Aug 28, 2024 | 17.26 | 17.33 | 17.13 | 17.23 | 71,873 | -0.05(-0.29%) |
Aug 27, 2024 | 17.28 | 17.30 | 17.20 | 17.28 | 44,197 | -0.18(-1.03%) |
Aug 26, 2024 | 17.44 | 17.48 | 17.38 | 17.46 | 85,237 | +0.08(+0.46%) |
Aug 23, 2024 | 17.14 | 17.41 | 17.14 | 17.38 | 47,509 | +0.39(+2.30%) |
Aug 22, 2024 | 17.19 | 17.19 | 16.98 | 16.99 | 76,328 | -0.19(-1.11%) |
Aug 21, 2024 | 17.05 | 17.20 | 17.05 | 17.18 | 152,501 | +0.14(+0.82%) |
Aug 20, 2024 | 17.03 | 17.09 | 16.99 | 17.04 | 57,491 | +0.09(+0.53%) |
Aug 19, 2024 | 16.89 | 16.98 | 16.86 | 16.95 | 135,780 | +0.17(+1.01%) |
Aug 16, 2024 | 16.60 | 16.78 | 16.59 | 16.78 | 468,591 | +0.10(+0.62%) |
Aug 15, 2024 | 16.50 | 16.74 | 16.46 | 16.68 | 234,211 | +0.37(+2.24%) |
Aug 14, 2024 | 16.35 | 16.37 | 16.26 | 16.31 | 80,280 | +0.05(+0.31%) |
Aug 13, 2024 | 16.05 | 16.28 | 16.02 | 16.26 | 116,616 | +0.22(+1.37%) |
Aug 12, 2024 | 16.09 | 16.12 | 15.96 | 16.04 | 109,982 | -0.16(-0.99%) |
Aug 09, 2024 | 16.06 | 16.20 | 16.02 | 16.20 | 104,048 | +0.14(+0.87%) |
Aug 08, 2024 | 16.04 | 16.09 | 15.96 | 16.06 | 129,215 | +0.22(+1.39%) |
Aug 07, 2024 | 16.19 | 16.19 | 15.83 | 15.84 | 178,572 | -0.04(-0.25%) |
Aug 06, 2024 | 15.63 | 15.94 | 15.55 | 15.88 | 266,337 | +0.02(+0.13%) |
Aug 05, 2024 | 15.63 | 15.99 | 15.59 | 15.86 | 327,497 | -0.25(-1.55%) |
Aug 02, 2024 | 16.09 | 16.20 | 16.00 | 16.11 | 155,191 | -0.25(-1.53%) |
Aug 01, 2024 | 16.67 | 16.77 | 16.33 | 16.36 | 94,856 | -0.87(-5.05%) |
Jul 31, 2024 | 17.19 | 17.29 | 17.05 | 17.23 | 58,663 | +0.21(+1.23%) |
Jul 30, 2024 | 16.96 | 17.03 | 16.93 | 17.02 | 93,355 | +0.14(+0.83%) |
Jul 29, 2024 | 16.86 | 16.94 | 16.80 | 16.88 | 85,119 | -0.45(-2.60%) |
Jul 26, 2024 | 17.17 | 17.35 | 17.11 | 17.33 | 75,812 | +0.82(+4.97%) |
Jul 25, 2024 | 16.27 | 16.76 | 16.18 | 16.51 | 161,103 | -0.05(-0.32%) |
Jul 24, 2024 | 16.71 | 16.76 | 16.56 | 16.56 | 83,670 | -0.35(-2.05%) |
Jul 23, 2024 | 16.95 | 16.98 | 16.87 | 16.91 | 92,574 | -0.21(-1.23%) |
Jul 22, 2024 | 17.03 | 17.17 | 16.96 | 17.12 | 81,442 | +0.26(+1.54%) |
Jul 19, 2024 | 16.82 | 16.90 | 16.80 | 16.86 | 107,543 | -0.11(-0.65%) |
Jul 18, 2024 | 17.26 | 17.32 | 16.95 | 16.97 | 377,319 | -0.18(-1.05%) |
Jul 17, 2024 | 17.21 | 17.27 | 17.10 | 17.15 | 140,416 | -0.21(-1.21%) |
Jul 16, 2024 | 17.06 | 17.36 | 17.06 | 17.36 | 336,597 | +0.34(+2.00%) |
Jul 15, 2024 | 17.07 | 17.14 | 17.02 | 17.02 | 64,527 | -0.11(-0.64%) |
Jul 12, 2024 | 17.09 | 17.22 | 17.09 | 17.13 | 386,987 | +0.27(+1.60%) |
Jul 11, 2024 | 16.80 | 16.94 | 16.76 | 16.86 | 189,685 | +0.45(+2.74%) |
Jul 10, 2024 | 16.38 | 16.44 | 16.34 | 16.41 | 174,866 | +0.16(+0.98%) |
Jul 09, 2024 | 16.36 | 16.41 | 16.18 | 16.25 | 285,601 | -0.54(-3.22%) |
Jul 08, 2024 | 16.91 | 16.93 | 16.76 | 16.79 | 294,475 | +0.00(+0.00%) |
Jul 05, 2024 | 16.82 | 16.85 | 16.68 | 16.79 | 104,425 | +0.15(+0.90%) |
Jul 03, 2024 | 16.57 | 16.66 | 16.49 | 16.64 | 150,116 | +0.62(+3.87%) |
Jul 02, 2024 | 15.91 | 16.05 | 15.90 | 16.02 | 118,515 | -0.02(-0.12%) |