Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 16.35 | 16.92 | 16.26 | 16.66 | 39,346 | +0.54(+3.35%) |
Sep 25, 2024 | 15.70 | 16.37 | 15.70 | 16.12 | 26,732 | +0.34(+2.15%) |
Sep 24, 2024 | 15.81 | 15.94 | 15.62 | 15.78 | 16,255 | -0.06(-0.38%) |
Sep 23, 2024 | 15.41 | 15.93 | 15.41 | 15.84 | 22,321 | +0.36(+2.33%) |
Sep 20, 2024 | 15.13 | 15.65 | 15.13 | 15.48 | 72,686 | -0.05(-0.32%) |
Sep 19, 2024 | 15.27 | 15.65 | 15.16 | 15.53 | 29,853 | +0.38(+2.51%) |
Sep 18, 2024 | 14.58 | 15.32 | 14.58 | 15.15 | 121,512 | +0.44(+2.99%) |
Sep 17, 2024 | 14.64 | 14.79 | 14.47 | 14.71 | 52,675 | +0.14(+0.96%) |
Sep 16, 2024 | 14.73 | 14.73 | 14.50 | 14.57 | 9,265 | -0.14(-0.95%) |
Sep 13, 2024 | 14.78 | 14.90 | 14.65 | 14.71 | 8,398 | -0.07(-0.47%) |
Sep 12, 2024 | 14.61 | 15.00 | 14.61 | 14.78 | 21,117 | -0.01(-0.07%) |
Sep 11, 2024 | 14.50 | 14.79 | 14.44 | 14.79 | 33,373 | +0.18(+1.23%) |
Sep 10, 2024 | 14.65 | 14.79 | 14.42 | 14.61 | 27,401 | +0.11(+0.76%) |
Sep 09, 2024 | 14.69 | 14.71 | 14.50 | 14.50 | 38,666 | +0.14(+0.97%) |
Sep 06, 2024 | 13.91 | 14.53 | 13.91 | 14.36 | 55,022 | +0.34(+2.43%) |
Sep 05, 2024 | 14.10 | 14.33 | 13.90 | 14.02 | 62,081 | +0.07(+0.50%) |
Sep 04, 2024 | 14.02 | 14.19 | 13.75 | 13.95 | 43,116 | +0.05(+0.36%) |
Sep 03, 2024 | 14.86 | 14.86 | 13.75 | 13.90 | 94,467 | -0.96(-6.46%) |
Aug 30, 2024 | 14.86 | 0 | -0.06(-0.40%) | |||
Aug 29, 2024 | 14.44 | 15.06 | 14.44 | 14.92 | 59,626 | +0.34(+2.33%) |
Aug 28, 2024 | 14.61 | 14.67 | 14.33 | 14.58 | 52,143 | +0.04(+0.28%) |
Aug 27, 2024 | 15.12 | 15.12 | 14.50 | 14.54 | 52,983 | -0.46(-3.07%) |
Aug 26, 2024 | 14.55 | 15.13 | 14.55 | 15.00 | 168,148 | +0.58(+4.02%) |
Aug 23, 2024 | 14.36 | 14.75 | 14.27 | 14.42 | 33,069 | +0.10(+0.70%) |
Aug 22, 2024 | 14.64 | 14.64 | 14.02 | 14.32 | 87,902 | -0.33(-2.25%) |
Aug 21, 2024 | 14.36 | 14.65 | 14.25 | 14.65 | 52,976 | +0.30(+2.09%) |
Aug 20, 2024 | 15.02 | 15.02 | 14.27 | 14.35 | 240,510 | -0.65(-4.33%) |
Aug 19, 2024 | 14.65 | 15.19 | 14.36 | 15.00 | 120,702 | +0.35(+2.39%) |
Aug 16, 2024 | 14.68 | 15.23 | 14.28 | 14.65 | 65,205 | +0.21(+1.45%) |
Aug 15, 2024 | 14.90 | 15.41 | 14.20 | 14.44 | 162,646 | -0.47(-3.15%) |
Aug 14, 2024 | 15.15 | 16.25 | 14.91 | 14.91 | 399,165 | -3.18(-17.58%) |
Aug 13, 2024 | 18.41 | 18.72 | 18.09 | 18.09 | 58,811 | -0.52(-2.79%) |
Aug 12, 2024 | 18.37 | 18.63 | 18.27 | 18.61 | 16,437 | +0.22(+1.20%) |
Aug 09, 2024 | 18.35 | 18.47 | 18.10 | 18.39 | 12,178 | +0.02(+0.11%) |
Aug 08, 2024 | 17.71 | 18.48 | 17.71 | 18.37 | 27,973 | +0.28(+1.55%) |
Aug 07, 2024 | 18.00 | 18.15 | 17.83 | 18.09 | 25,869 | +0.08(+0.44%) |
Aug 06, 2024 | 18.50 | 18.50 | 17.56 | 18.01 | 50,424 | -0.53(-2.86%) |
Aug 02, 2024 | 18.54 | 0 | -0.95(-4.87%) | |||
Aug 01, 2024 | 19.23 | 20.02 | 19.22 | 19.49 | 60,205 | +0.27(+1.40%) |
Jul 31, 2024 | 19.09 | 19.35 | 19.05 | 19.22 | 61,196 | +0.23(+1.21%) |
Jul 30, 2024 | 19.38 | 19.49 | 18.99 | 18.99 | 22,607 | -0.39(-2.01%) |
Jul 29, 2024 | 19.50 | 19.50 | 19.16 | 19.38 | 19,953 | +0.01(+0.05%) |
Jul 26, 2024 | 19.46 | 19.52 | 19.37 | 19.37 | 9,812 | +0.02(+0.10%) |
Jul 25, 2024 | 19.46 | 19.50 | 19.30 | 19.35 | 29,195 | -0.22(-1.12%) |
Jul 24, 2024 | 19.98 | 20.13 | 19.45 | 19.57 | 42,358 | -0.29(-1.46%) |
Jul 23, 2024 | 19.50 | 20.00 | 19.50 | 19.86 | 49,555 | +0.21(+1.07%) |
Jul 22, 2024 | 18.96 | 19.68 | 18.96 | 19.65 | 56,147 | +0.67(+3.53%) |
Jul 19, 2024 | 18.74 | 19.33 | 18.72 | 18.98 | 62,759 | -0.24(-1.25%) |
Jul 18, 2024 | 19.28 | 19.73 | 18.78 | 19.22 | 109,028 | +0.02(+0.10%) |
Jul 17, 2024 | 19.54 | 19.75 | 19.19 | 19.20 | 21,366 | -0.25(-1.29%) |
Jul 16, 2024 | 18.84 | 19.72 | 18.81 | 19.45 | 56,073 | +0.48(+2.53%) |
Jul 15, 2024 | 19.13 | 19.13 | 18.85 | 18.97 | 17,190 | -0.03(-0.16%) |
Jul 12, 2024 | 18.95 | 19.01 | 18.79 | 19.00 | 42,817 | +0.16(+0.85%) |
Jul 11, 2024 | 18.38 | 18.99 | 18.38 | 18.84 | 24,724 | +0.37(+2.00%) |
Jul 10, 2024 | 18.57 | 18.57 | 18.21 | 18.47 | 27,917 | -0.16(-0.86%) |
Jul 09, 2024 | 18.95 | 19.07 | 18.55 | 18.63 | 45,008 | -0.31(-1.64%) |
Jul 08, 2024 | 18.66 | 18.94 | 18.52 | 18.94 | 20,797 | +0.42(+2.27%) |
Jul 05, 2024 | 18.92 | 19.00 | 18.52 | 18.52 | 35,954 | -0.21(-1.12%) |
Jul 04, 2024 | 19.02 | 19.03 | 18.73 | 18.73 | 19,628 | -0.37(-1.94%) |
Jul 03, 2024 | 19.29 | 19.29 | 19.00 | 19.10 | 23,074 | -0.14(-0.73%) |