Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 17.28 | 17.39 | 17.27 | 17.36 | 1,737,919 | +0.44(+2.60%) |
Sep 25, 2024 | 17.13 | 17.15 | 16.91 | 16.92 | 1,454,975 | -0.10(-0.59%) |
Sep 24, 2024 | 16.98 | 17.05 | 16.94 | 17.02 | 1,732,700 | +0.12(+0.71%) |
Sep 23, 2024 | 16.96 | 17.02 | 16.84 | 16.90 | 1,642,481 | -0.02(-0.12%) |
Sep 20, 2024 | 16.92 | 16.95 | 16.75 | 16.92 | 1,428,146 | -0.09(-0.53%) |
Sep 19, 2024 | 16.87 | 17.05 | 16.79 | 17.01 | 1,777,920 | +0.39(+2.35%) |
Sep 18, 2024 | 16.69 | 16.86 | 16.54 | 16.62 | 2,121,971 | +0.02(+0.12%) |
Sep 17, 2024 | 16.54 | 16.71 | 16.54 | 16.60 | 2,802,797 | +0.30(+1.84%) |
Sep 16, 2024 | 16.05 | 16.31 | 16.05 | 16.30 | 1,707,654 | +0.09(+0.56%) |
Sep 13, 2024 | 16.03 | 16.30 | 16.03 | 16.21 | 2,255,981 | +0.39(+2.47%) |
Sep 12, 2024 | 15.64 | 15.87 | 15.57 | 15.82 | 1,856,356 | +0.15(+0.96%) |
Sep 11, 2024 | 15.55 | 15.68 | 15.21 | 15.67 | 3,520,031 | -0.19(-1.20%) |
Sep 10, 2024 | 16.25 | 16.25 | 15.65 | 15.86 | 2,607,643 | -0.77(-4.63%) |
Sep 09, 2024 | 16.60 | 16.71 | 16.55 | 16.63 | 2,026,372 | +0.47(+2.91%) |
Sep 06, 2024 | 16.57 | 16.61 | 16.12 | 16.16 | 1,927,071 | -0.45(-2.71%) |
Sep 05, 2024 | 16.67 | 16.72 | 16.53 | 16.61 | 2,183,837 | +0.64(+4.01%) |
Sep 04, 2024 | 15.98 | 16.15 | 15.93 | 15.97 | 1,602,303 | +0.05(+0.31%) |
Sep 03, 2024 | 16.13 | 16.16 | 15.88 | 15.92 | 2,153,113 | -0.48(-2.93%) |
Aug 30, 2024 | 16.31 | 16.43 | 16.27 | 16.40 | 1,652,470 | +0.16(+0.99%) |
Aug 29, 2024 | 16.37 | 16.38 | 16.24 | 16.24 | 1,538,530 | -0.04(-0.25%) |
Aug 28, 2024 | 16.33 | 16.38 | 16.22 | 16.28 | 1,381,424 | -0.20(-1.21%) |
Aug 27, 2024 | 16.46 | 16.50 | 16.39 | 16.48 | 1,516,804 | +0.16(+0.98%) |
Aug 26, 2024 | 16.32 | 16.36 | 16.25 | 16.32 | 1,501,362 | -0.13(-0.79%) |
Aug 23, 2024 | 16.21 | 16.46 | 16.21 | 16.45 | 1,467,655 | +0.25(+1.54%) |
Aug 22, 2024 | 16.18 | 16.25 | 16.07 | 16.20 | 2,546,386 | +0.53(+3.38%) |
Aug 21, 2024 | 15.60 | 15.71 | 15.53 | 15.67 | 1,997,789 | +0.23(+1.49%) |
Aug 20, 2024 | 15.47 | 15.48 | 15.39 | 15.44 | 1,116,540 | -0.25(-1.59%) |
Aug 19, 2024 | 15.59 | 15.71 | 15.55 | 15.69 | 970,046 | +0.19(+1.23%) |
Aug 16, 2024 | 15.29 | 15.51 | 15.29 | 15.50 | 1,735,998 | +0.35(+2.31%) |
Aug 15, 2024 | 15.12 | 15.24 | 15.09 | 15.15 | 1,533,759 | +0.36(+2.43%) |
Aug 14, 2024 | 14.77 | 14.85 | 14.71 | 14.79 | 2,243,549 | +0.12(+0.82%) |
Aug 13, 2024 | 14.45 | 14.68 | 14.42 | 14.67 | 1,290,150 | +0.18(+1.24%) |
Aug 12, 2024 | 14.55 | 14.61 | 14.43 | 14.49 | 1,455,069 | -0.04(-0.28%) |
Aug 09, 2024 | 14.32 | 14.55 | 14.31 | 14.53 | 1,212,942 | +0.22(+1.54%) |
Aug 08, 2024 | 14.28 | 14.35 | 14.19 | 14.31 | 1,427,553 | +0.23(+1.63%) |
Aug 07, 2024 | 14.40 | 14.46 | 14.05 | 14.08 | 1,952,907 | -0.07(-0.49%) |
Aug 06, 2024 | 13.83 | 14.22 | 13.82 | 14.15 | 2,548,391 | +0.07(+0.50%) |
Aug 05, 2024 | 13.78 | 14.24 | 13.70 | 14.08 | 3,596,108 | -0.30(-2.09%) |
Aug 02, 2024 | 14.59 | 14.63 | 14.34 | 14.38 | 3,155,970 | -0.70(-4.64%) |
Aug 01, 2024 | 15.52 | 15.53 | 15.01 | 15.08 | 4,888,467 | -0.48(-3.08%) |
Jul 31, 2024 | 15.66 | 15.72 | 15.54 | 15.56 | 1,799,728 | -0.23(-1.46%) |
Jul 30, 2024 | 15.78 | 15.86 | 15.73 | 15.79 | 1,929,855 | +0.31(+2.00%) |
Jul 29, 2024 | 15.58 | 15.62 | 15.43 | 15.48 | 1,260,673 | -0.19(-1.21%) |
Jul 26, 2024 | 15.61 | 15.74 | 15.57 | 15.67 | 1,781,104 | +0.05(+0.32%) |
Jul 25, 2024 | 15.59 | 15.79 | 15.51 | 15.62 | 2,189,815 | +0.19(+1.23%) |
Jul 24, 2024 | 15.98 | 16.04 | 15.43 | 15.43 | 4,503,880 | -1.61(-9.45%) |
Jul 23, 2024 | 16.77 | 17.06 | 16.72 | 17.04 | 1,769,882 | +0.11(+0.65%) |
Jul 22, 2024 | 16.78 | 16.96 | 16.72 | 16.93 | 1,789,359 | +0.63(+3.87%) |
Jul 19, 2024 | 16.32 | 16.41 | 16.25 | 16.30 | 1,242,106 | -0.22(-1.33%) |
Jul 18, 2024 | 16.80 | 16.84 | 16.49 | 16.52 | 1,602,423 | -0.12(-0.72%) |
Jul 17, 2024 | 16.63 | 16.73 | 16.59 | 16.64 | 1,372,400 | +0.10(+0.60%) |
Jul 16, 2024 | 16.46 | 16.56 | 16.39 | 16.54 | 1,262,164 | -0.03(-0.18%) |
Jul 15, 2024 | 16.65 | 16.67 | 16.55 | 16.57 | 920,021 | -0.07(-0.42%) |
Jul 12, 2024 | 16.65 | 16.73 | 16.61 | 16.64 | 1,044,878 | +0.04(+0.24%) |
Jul 11, 2024 | 16.68 | 16.72 | 16.55 | 16.60 | 1,794,682 | -0.11(-0.66%) |
Jul 10, 2024 | 16.64 | 16.73 | 16.63 | 16.71 | 956,739 | +0.05(+0.30%) |
Jul 09, 2024 | 16.52 | 16.75 | 16.50 | 16.66 | 1,182,793 | -0.07(-0.42%) |
Jul 08, 2024 | 16.90 | 16.95 | 16.71 | 16.73 | 1,406,785 | -0.23(-1.36%) |
Jul 05, 2024 | 17.00 | 17.04 | 16.86 | 16.96 | 1,304,866 | -0.07(-0.41%) |
Jul 03, 2024 | 16.89 | 17.05 | 16.89 | 17.03 | 1,313,924 | +0.62(+3.78%) |
Jul 02, 2024 | 16.38 | 16.51 | 16.30 | 16.41 | 1,202,945 | -0.20(-1.20%) |