Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 18.64 | 18.68 | 18.03 | 18.05 | 129,801 | -0.77(-4.09%) |
Sep 19, 2024 | 19.47 | 19.47 | 18.77 | 18.82 | 54,007 | -0.18(-0.95%) |
Sep 18, 2024 | 18.98 | 19.74 | 18.27 | 19.00 | 60,533 | -0.07(-0.37%) |
Sep 17, 2024 | 18.92 | 19.20 | 18.84 | 19.07 | 62,843 | +0.38(+2.03%) |
Sep 16, 2024 | 19.18 | 19.23 | 18.51 | 18.69 | 45,749 | -0.44(-2.30%) |
Sep 13, 2024 | 18.64 | 19.40 | 18.64 | 19.13 | 56,653 | +0.56(+3.02%) |
Sep 12, 2024 | 18.46 | 18.82 | 18.23 | 18.57 | 69,984 | +0.25(+1.36%) |
Sep 11, 2024 | 18.29 | 18.34 | 18.00 | 18.32 | 57,371 | -0.03(-0.16%) |
Sep 10, 2024 | 17.87 | 18.41 | 17.78 | 18.35 | 72,517 | +0.56(+3.15%) |
Sep 09, 2024 | 17.73 | 18.00 | 17.67 | 17.79 | 67,290 | +0.01(+0.06%) |
Sep 06, 2024 | 17.89 | 18.05 | 17.50 | 17.78 | 69,057 | -0.13(-0.73%) |
Sep 05, 2024 | 18.00 | 18.04 | 17.73 | 17.91 | 62,267 | -0.11(-0.61%) |
Sep 04, 2024 | 18.34 | 18.40 | 17.95 | 18.02 | 67,519 | -0.37(-2.01%) |
Sep 03, 2024 | 18.89 | 19.00 | 18.38 | 18.39 | 79,226 | -0.79(-4.12%) |
Aug 30, 2024 | 19.25 | 19.40 | 18.93 | 19.18 | 38,758 | -0.05(-0.26%) |
Aug 29, 2024 | 19.14 | 19.71 | 19.08 | 19.23 | 61,929 | +0.14(+0.73%) |
Aug 28, 2024 | 18.80 | 19.36 | 18.80 | 19.09 | 105,572 | +0.18(+0.95%) |
Aug 27, 2024 | 18.91 | 19.56 | 18.91 | 18.91 | 76,697 | -0.04(-0.21%) |
Aug 26, 2024 | 18.49 | 18.95 | 18.49 | 18.95 | 69,234 | +0.53(+2.88%) |
Aug 23, 2024 | 17.89 | 18.55 | 17.75 | 18.42 | 93,839 | +0.65(+3.66%) |
Aug 22, 2024 | 18.10 | 18.10 | 17.76 | 17.77 | 35,092 | -0.33(-1.82%) |
Aug 21, 2024 | 18.24 | 18.35 | 18.08 | 18.10 | 38,775 | +0.00(+0.00%) |
Aug 20, 2024 | 18.65 | 18.65 | 18.10 | 18.10 | 39,852 | -0.65(-3.47%) |
Aug 19, 2024 | 18.72 | 18.98 | 18.72 | 18.75 | 60,777 | -0.02(-0.11%) |
Aug 16, 2024 | 18.77 | 19.05 | 18.70 | 18.77 | 129,441 | -0.02(-0.11%) |
Aug 15, 2024 | 18.59 | 19.01 | 18.48 | 18.79 | 61,155 | +0.69(+3.81%) |
Aug 14, 2024 | 18.24 | 18.24 | 17.97 | 18.10 | 86,055 | -0.07(-0.39%) |
Aug 13, 2024 | 17.65 | 18.18 | 17.11 | 18.17 | 64,308 | +0.65(+3.71%) |
Aug 12, 2024 | 18.17 | 18.17 | 17.50 | 17.52 | 56,978 | -0.54(-2.99%) |
Aug 09, 2024 | 18.20 | 18.43 | 18.00 | 18.06 | 75,008 | -0.14(-0.77%) |
Aug 08, 2024 | 18.12 | 18.38 | 17.94 | 18.20 | 82,042 | +0.18(+1.00%) |
Aug 07, 2024 | 18.60 | 18.74 | 18.00 | 18.02 | 82,029 | -0.32(-1.74%) |
Aug 06, 2024 | 18.52 | 18.77 | 18.27 | 18.34 | 122,051 | -0.35(-1.87%) |
Aug 05, 2024 | 16.68 | 18.88 | 16.68 | 18.69 | 146,868 | -0.35(-1.84%) |
Aug 02, 2024 | 18.50 | 19.14 | 18.04 | 19.04 | 129,715 | +0.01(+0.05%) |
Aug 01, 2024 | 20.01 | 20.28 | 18.80 | 19.03 | 181,759 | -1.16(-5.75%) |
Jul 31, 2024 | 19.72 | 20.62 | 19.34 | 20.19 | 184,232 | +0.79(+4.07%) |
Jul 30, 2024 | 18.94 | 19.68 | 18.88 | 19.40 | 147,673 | +0.46(+2.43%) |
Jul 29, 2024 | 19.23 | 19.44 | 18.79 | 18.94 | 105,804 | -0.31(-1.61%) |
Jul 26, 2024 | 19.37 | 19.52 | 18.83 | 19.25 | 53,968 | +0.11(+0.57%) |
Jul 25, 2024 | 18.42 | 19.26 | 18.35 | 19.14 | 77,635 | +0.84(+4.59%) |
Jul 24, 2024 | 18.63 | 18.91 | 18.27 | 18.30 | 72,342 | -0.36(-1.93%) |
Jul 23, 2024 | 18.47 | 18.84 | 18.23 | 18.66 | 48,212 | +0.14(+0.76%) |
Jul 22, 2024 | 18.11 | 18.52 | 17.72 | 18.52 | 43,417 | +0.39(+2.15%) |
Jul 19, 2024 | 18.13 | 18.30 | 17.85 | 18.13 | 51,722 | +0.04(+0.22%) |
Jul 18, 2024 | 18.51 | 18.76 | 18.02 | 18.09 | 37,180 | -0.59(-3.16%) |
Jul 17, 2024 | 18.58 | 18.84 | 18.50 | 18.68 | 62,657 | +0.02(+0.11%) |
Jul 16, 2024 | 17.81 | 18.78 | 17.81 | 18.66 | 88,843 | +0.96(+5.42%) |
Jul 15, 2024 | 17.57 | 17.77 | 17.50 | 17.70 | 76,815 | +0.29(+1.67%) |
Jul 12, 2024 | 17.73 | 17.77 | 17.33 | 17.41 | 90,597 | -0.05(-0.29%) |
Jul 11, 2024 | 17.01 | 17.53 | 16.95 | 17.46 | 145,008 | +0.88(+5.31%) |
Jul 10, 2024 | 16.69 | 16.94 | 16.36 | 16.58 | 96,077 | -0.11(-0.66%) |
Jul 09, 2024 | 17.07 | 17.12 | 16.57 | 16.69 | 83,451 | -0.41(-2.40%) |
Jul 08, 2024 | 16.75 | 17.19 | 16.75 | 17.10 | 127,987 | +0.46(+2.76%) |
Jul 05, 2024 | 17.08 | 17.08 | 16.58 | 16.64 | 120,754 | -0.54(-3.14%) |
Jul 03, 2024 | 17.30 | 17.40 | 16.94 | 17.18 | 48,817 | -0.12(-0.69%) |
Jul 02, 2024 | 17.18 | 17.54 | 17.09 | 17.30 | 137,487 | +0.13(+0.76%) |