Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 16.82 | 16.82 | 16.34 | 16.59 | 1,467,450 | +0.00(+0.00%) |
Sep 25, 2024 | 16.84 | 16.84 | 16.41 | 16.59 | 1,165,399 | -0.24(-1.43%) |
Sep 24, 2024 | 16.65 | 16.99 | 16.59 | 16.83 | 1,168,689 | +0.19(+1.14%) |
Sep 23, 2024 | 16.66 | 16.76 | 16.44 | 16.64 | 594,833 | -0.02(-0.12%) |
Sep 20, 2024 | 16.47 | 16.70 | 16.41 | 16.66 | 1,572,569 | +0.11(+0.66%) |
Sep 19, 2024 | 16.98 | 16.99 | 16.53 | 16.55 | 788,013 | -0.19(-1.14%) |
Sep 18, 2024 | 16.60 | 16.95 | 16.50 | 16.74 | 629,919 | +0.08(+0.48%) |
Sep 17, 2024 | 16.92 | 16.97 | 16.50 | 16.66 | 677,439 | -0.25(-1.48%) |
Sep 16, 2024 | 16.80 | 16.99 | 16.75 | 16.91 | 1,165,137 | +0.11(+0.65%) |
Sep 13, 2024 | 16.47 | 16.86 | 16.47 | 16.80 | 965,600 | +0.32(+1.94%) |
Sep 12, 2024 | 16.16 | 16.57 | 16.01 | 16.48 | 1,032,315 | +0.29(+1.79%) |
Sep 11, 2024 | 16.08 | 16.27 | 15.83 | 16.19 | 897,319 | +0.06(+0.37%) |
Sep 10, 2024 | 16.69 | 16.84 | 16.07 | 16.13 | 2,762,052 | -0.67(-3.99%) |
Sep 09, 2024 | 15.85 | 17.08 | 15.66 | 16.80 | 8,129,105 | +1.15(+7.35%) |
Sep 06, 2024 | 16.52 | 16.61 | 15.61 | 15.65 | 1,942,638 | -0.83(-5.04%) |
Sep 05, 2024 | 15.51 | 16.71 | 15.45 | 16.48 | 7,535,715 | +1.07(+6.94%) |
Sep 04, 2024 | 15.32 | 15.53 | 15.22 | 15.41 | 1,177,862 | +0.05(+0.33%) |
Sep 03, 2024 | 15.34 | 15.53 | 15.28 | 15.36 | 821,232 | -0.08(-0.52%) |
Aug 30, 2024 | 15.62 | 15.62 | 15.15 | 15.44 | 736,631 | -0.07(-0.45%) |
Aug 29, 2024 | 15.20 | 15.53 | 15.15 | 15.51 | 727,947 | +0.32(+2.11%) |
Aug 28, 2024 | 15.48 | 15.57 | 15.10 | 15.19 | 1,176,092 | -0.45(-2.88%) |
Aug 27, 2024 | 15.60 | 15.77 | 15.23 | 15.64 | 1,534,173 | +0.02(+0.13%) |
Aug 26, 2024 | 15.45 | 15.77 | 15.39 | 15.62 | 1,800,805 | +0.20(+1.30%) |
Aug 23, 2024 | 15.25 | 15.46 | 15.11 | 15.42 | 555,526 | +0.23(+1.51%) |
Aug 22, 2024 | 15.40 | 15.46 | 15.08 | 15.19 | 760,187 | -0.17(-1.11%) |
Aug 21, 2024 | 14.94 | 15.46 | 14.88 | 15.36 | 861,600 | +0.46(+3.09%) |
Aug 20, 2024 | 14.94 | 15.10 | 14.76 | 14.90 | 664,539 | -0.03(-0.20%) |
Aug 19, 2024 | 15.17 | 15.69 | 14.67 | 14.93 | 693,926 | -0.04(-0.27%) |
Aug 16, 2024 | 14.76 | 14.97 | 14.68 | 14.97 | 699,910 | +0.22(+1.49%) |
Aug 15, 2024 | 14.84 | 14.96 | 14.52 | 14.75 | 1,148,176 | +0.03(+0.20%) |
Aug 14, 2024 | 14.95 | 14.95 | 14.41 | 14.72 | 723,856 | -0.21(-1.41%) |
Aug 13, 2024 | 14.26 | 14.95 | 14.03 | 14.93 | 1,093,149 | +0.64(+4.48%) |
Aug 12, 2024 | 14.53 | 14.53 | 14.16 | 14.29 | 1,068,953 | -0.26(-1.79%) |
Aug 09, 2024 | 14.66 | 14.66 | 14.26 | 14.55 | 1,371,837 | -0.12(-0.82%) |
Aug 08, 2024 | 14.53 | 14.76 | 14.38 | 14.67 | 821,829 | +0.28(+1.95%) |
Aug 07, 2024 | 14.75 | 14.90 | 14.30 | 14.39 | 1,384,862 | -0.31(-2.11%) |
Aug 06, 2024 | 14.26 | 14.87 | 14.23 | 14.70 | 1,890,231 | +0.48(+3.38%) |
Aug 05, 2024 | 12.95 | 14.98 | 12.95 | 14.22 | 2,949,526 | +1.00(+7.56%) |
Aug 02, 2024 | 13.60 | 13.60 | 13.12 | 13.22 | 1,527,759 | -0.41(-3.01%) |
Aug 01, 2024 | 13.81 | 13.94 | 13.59 | 13.63 | 842,996 | -0.24(-1.73%) |
Jul 31, 2024 | 13.60 | 14.10 | 13.48 | 13.87 | 1,032,279 | +0.28(+2.06%) |
Jul 30, 2024 | 13.72 | 14.00 | 13.57 | 13.59 | 1,669,642 | -0.03(-0.22%) |
Jul 29, 2024 | 13.72 | 13.86 | 13.60 | 13.62 | 811,989 | -0.18(-1.30%) |
Jul 26, 2024 | 13.69 | 14.05 | 13.54 | 13.80 | 571,467 | +0.20(+1.47%) |
Jul 25, 2024 | 13.29 | 13.85 | 13.29 | 13.60 | 833,181 | +0.22(+1.64%) |
Jul 24, 2024 | 13.35 | 13.67 | 13.22 | 13.38 | 918,131 | +0.05(+0.38%) |
Jul 23, 2024 | 13.22 | 13.42 | 12.97 | 13.33 | 855,620 | +0.19(+1.45%) |
Jul 22, 2024 | 13.17 | 13.35 | 12.78 | 13.14 | 581,884 | +0.05(+0.38%) |
Jul 19, 2024 | 13.27 | 13.46 | 13.01 | 13.09 | 714,444 | -0.15(-1.13%) |
Jul 18, 2024 | 13.32 | 13.56 | 13.07 | 13.24 | 948,588 | -0.11(-0.82%) |
Jul 17, 2024 | 12.88 | 13.41 | 12.78 | 13.35 | 869,520 | +0.45(+3.49%) |
Jul 16, 2024 | 12.30 | 13.03 | 12.25 | 12.90 | 936,529 | +0.68(+5.56%) |
Jul 15, 2024 | 12.42 | 12.54 | 12.13 | 12.22 | 538,848 | -0.14(-1.13%) |
Jul 12, 2024 | 12.26 | 12.49 | 12.10 | 12.36 | 705,796 | +0.17(+1.39%) |
Jul 11, 2024 | 11.87 | 12.64 | 11.82 | 12.19 | 1,359,146 | +0.51(+4.37%) |
Jul 10, 2024 | 11.93 | 11.93 | 11.41 | 11.68 | 765,070 | -0.20(-1.68%) |
Jul 09, 2024 | 11.88 | 11.90 | 11.64 | 11.88 | 799,084 | -0.02(-0.17%) |
Jul 08, 2024 | 11.75 | 11.92 | 11.67 | 11.90 | 639,558 | +0.15(+1.28%) |
Jul 05, 2024 | 11.71 | 11.89 | 11.62 | 11.75 | 496,359 | +0.10(+0.86%) |
Jul 03, 2024 | 11.71 | 11.71 | 11.53 | 11.65 | 299,638 | +0.02(+0.17%) |
Jul 02, 2024 | 11.57 | 11.80 | 11.52 | 11.63 | 826,138 | +0.05(+0.43%) |