Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 17.32 | 17.42 | 17.06 | 17.15 | 166,140 | +0.11(+0.65%) |
Sep 25, 2024 | 17.60 | 17.74 | 17.01 | 17.04 | 274,087 | -0.49(-2.80%) |
Sep 24, 2024 | 17.18 | 17.53 | 17.14 | 17.53 | 149,154 | +0.48(+2.82%) |
Sep 23, 2024 | 17.05 | 17.25 | 16.80 | 17.05 | 212,330 | +0.00(+0.00%) |
Sep 20, 2024 | 17.16 | 17.16 | 16.55 | 17.05 | 839,836 | -0.19(-1.10%) |
Sep 19, 2024 | 17.35 | 17.45 | 16.92 | 17.24 | 288,074 | +0.40(+2.38%) |
Sep 18, 2024 | 16.47 | 17.14 | 16.39 | 16.84 | 437,079 | +0.39(+2.37%) |
Sep 17, 2024 | 16.26 | 16.47 | 15.91 | 16.45 | 290,601 | +0.44(+2.75%) |
Sep 16, 2024 | 16.04 | 16.17 | 15.79 | 16.01 | 490,406 | -0.02(-0.12%) |
Sep 13, 2024 | 15.64 | 16.16 | 15.64 | 16.03 | 234,030 | +0.52(+3.35%) |
Sep 12, 2024 | 15.61 | 15.63 | 15.31 | 15.51 | 336,126 | +0.02(+0.13%) |
Sep 11, 2024 | 15.30 | 15.61 | 14.95 | 15.49 | 376,742 | +0.19(+1.24%) |
Sep 10, 2024 | 14.95 | 15.31 | 14.61 | 15.30 | 507,220 | +0.44(+2.96%) |
Sep 09, 2024 | 14.45 | 14.99 | 14.43 | 14.86 | 302,650 | +0.38(+2.62%) |
Sep 06, 2024 | 14.81 | 14.88 | 14.44 | 14.48 | 302,252 | -0.31(-2.10%) |
Sep 05, 2024 | 15.92 | 15.92 | 14.70 | 14.79 | 428,358 | -1.04(-6.57%) |
Sep 04, 2024 | 15.66 | 15.89 | 15.61 | 15.83 | 289,022 | +0.02(+0.13%) |
Sep 03, 2024 | 15.97 | 16.15 | 15.60 | 15.81 | 457,260 | -0.43(-2.65%) |
Aug 30, 2024 | 16.54 | 16.59 | 16.08 | 16.24 | 357,578 | -0.20(-1.22%) |
Aug 29, 2024 | 16.64 | 16.97 | 16.44 | 16.44 | 287,012 | -0.13(-0.78%) |
Aug 28, 2024 | 17.59 | 17.77 | 16.57 | 16.57 | 345,175 | -1.23(-6.91%) |
Aug 27, 2024 | 17.98 | 18.08 | 17.65 | 17.80 | 513,974 | -0.22(-1.22%) |
Aug 26, 2024 | 18.36 | 18.36 | 17.90 | 18.02 | 284,767 | -0.21(-1.15%) |
Aug 23, 2024 | 17.94 | 18.24 | 17.73 | 18.23 | 387,929 | +0.49(+2.76%) |
Aug 22, 2024 | 18.16 | 18.21 | 17.65 | 17.74 | 385,858 | -0.44(-2.42%) |
Aug 21, 2024 | 17.65 | 18.24 | 17.44 | 18.18 | 337,729 | +0.53(+3.00%) |
Aug 20, 2024 | 17.84 | 18.05 | 17.46 | 17.65 | 457,077 | -0.18(-1.01%) |
Aug 19, 2024 | 17.29 | 17.85 | 17.29 | 17.83 | 249,702 | +0.37(+2.12%) |
Aug 16, 2024 | 17.20 | 17.68 | 17.20 | 17.46 | 338,180 | +0.27(+1.57%) |
Aug 15, 2024 | 17.14 | 17.41 | 16.82 | 17.19 | 350,109 | +0.57(+3.43%) |
Aug 14, 2024 | 16.81 | 16.90 | 16.32 | 16.62 | 232,208 | -0.08(-0.48%) |
Aug 13, 2024 | 16.63 | 16.76 | 16.29 | 16.70 | 298,782 | +0.10(+0.60%) |
Aug 12, 2024 | 16.66 | 16.87 | 16.39 | 16.60 | 439,617 | -0.05(-0.30%) |
Aug 09, 2024 | 16.66 | 16.87 | 16.33 | 16.65 | 464,409 | +0.05(+0.30%) |
Aug 08, 2024 | 16.61 | 16.66 | 16.12 | 16.60 | 316,851 | +0.65(+4.08%) |
Aug 07, 2024 | 16.23 | 16.51 | 15.92 | 15.95 | 297,263 | +0.09(+0.57%) |
Aug 06, 2024 | 16.03 | 16.69 | 15.73 | 15.86 | 812,457 | -0.17(-1.06%) |
Aug 05, 2024 | 15.57 | 16.17 | 15.26 | 16.03 | 776,649 | -0.26(-1.60%) |
Aug 02, 2024 | 16.85 | 17.07 | 16.09 | 16.29 | 702,091 | -1.30(-7.39%) |
Aug 01, 2024 | 16.03 | 17.73 | 15.23 | 17.59 | 1,772,161 | +3.01(+20.64%) |
Jul 31, 2024 | 14.47 | 15.02 | 14.36 | 14.58 | 336,652 | +0.11(+0.76%) |
Jul 30, 2024 | 14.53 | 14.64 | 14.12 | 14.47 | 264,781 | +0.04(+0.28%) |
Jul 29, 2024 | 14.86 | 15.27 | 14.33 | 14.43 | 232,525 | -0.48(-3.22%) |
Jul 26, 2024 | 15.17 | 15.23 | 14.70 | 14.91 | 258,440 | +0.07(+0.47%) |
Jul 25, 2024 | 14.39 | 15.13 | 14.34 | 14.84 | 270,794 | +0.52(+3.63%) |
Jul 24, 2024 | 14.50 | 14.92 | 14.29 | 14.32 | 280,626 | -0.36(-2.45%) |
Jul 23, 2024 | 14.39 | 14.84 | 14.32 | 14.68 | 276,490 | +0.19(+1.31%) |
Jul 22, 2024 | 14.38 | 14.52 | 14.06 | 14.49 | 280,782 | +0.20(+1.40%) |
Jul 19, 2024 | 14.60 | 14.61 | 14.15 | 14.29 | 399,644 | -0.31(-2.12%) |
Jul 18, 2024 | 14.96 | 15.23 | 14.55 | 14.60 | 253,274 | -0.46(-3.05%) |
Jul 17, 2024 | 15.22 | 15.73 | 15.00 | 15.06 | 590,868 | -0.35(-2.27%) |
Jul 16, 2024 | 14.88 | 15.44 | 14.76 | 15.41 | 503,765 | +0.65(+4.40%) |
Jul 15, 2024 | 14.53 | 15.19 | 14.38 | 14.76 | 537,138 | +0.39(+2.71%) |
Jul 12, 2024 | 14.57 | 15.14 | 14.36 | 14.37 | 456,339 | +0.06(+0.42%) |
Jul 11, 2024 | 14.07 | 14.41 | 13.86 | 14.31 | 377,102 | +0.67(+4.91%) |
Jul 10, 2024 | 13.54 | 13.71 | 13.31 | 13.64 | 341,589 | +0.17(+1.26%) |
Jul 09, 2024 | 13.54 | 13.58 | 12.96 | 13.47 | 524,557 | +0.79(+6.23%) |
Jul 08, 2024 | 12.60 | 12.92 | 12.53 | 12.68 | 228,073 | +0.08(+0.63%) |
Jul 05, 2024 | 12.91 | 12.94 | 12.59 | 12.60 | 253,238 | -0.35(-2.70%) |
Jul 03, 2024 | 12.96 | 13.06 | 12.85 | 12.95 | 129,061 | +0.16(+1.25%) |
Jul 02, 2024 | 12.74 | 13.16 | 12.46 | 12.79 | 240,747 | +0.09(+0.71%) |