Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 18.00 | 18.04 | 17.76 | 18.04 | 20,439 | +0.45(+2.56%) |
Sep 25, 2024 | 17.65 | 17.75 | 17.59 | 17.59 | 16,801 | -0.15(-0.85%) |
Sep 24, 2024 | 17.71 | 17.76 | 17.59 | 17.74 | 21,223 | -0.09(-0.50%) |
Sep 23, 2024 | 17.84 | 17.88 | 17.76 | 17.83 | 24,802 | +0.07(+0.39%) |
Sep 20, 2024 | 17.70 | 17.77 | 17.64 | 17.76 | 18,733 | -0.04(-0.22%) |
Sep 19, 2024 | 17.63 | 17.81 | 17.62 | 17.80 | 54,271 | -0.44(-2.41%) |
Sep 18, 2024 | 18.17 | 18.46 | 18.16 | 18.24 | 93,143 | +0.08(+0.44%) |
Sep 17, 2024 | 18.31 | 18.33 | 18.14 | 18.16 | 30,659 | -0.33(-1.78%) |
Sep 16, 2024 | 18.47 | 18.50 | 17.91 | 18.49 | 30,013 | +0.10(+0.54%) |
Sep 13, 2024 | 18.24 | 18.57 | 18.24 | 18.39 | 41,054 | +0.19(+1.04%) |
Sep 12, 2024 | 18.08 | 18.24 | 18.03 | 18.20 | 136,475 | -0.06(-0.34%) |
Sep 11, 2024 | 18.08 | 18.32 | 18.08 | 18.26 | 49,994 | -0.24(-1.29%) |
Sep 10, 2024 | 18.36 | 18.51 | 18.34 | 18.50 | 41,247 | +0.46(+2.55%) |
Sep 09, 2024 | 18.04 | 18.13 | 18.02 | 18.04 | 23,938 | -0.09(-0.50%) |
Sep 06, 2024 | 18.19 | 18.27 | 18.08 | 18.13 | 32,342 | -0.02(-0.12%) |
Sep 05, 2024 | 18.18 | 18.31 | 18.06 | 18.15 | 59,272 | +0.41(+2.33%) |
Sep 04, 2024 | 17.63 | 17.89 | 17.62 | 17.74 | 47,692 | +0.54(+3.14%) |
Sep 03, 2024 | 17.24 | 17.41 | 17.16 | 17.20 | 35,687 | +0.02(+0.12%) |
Aug 30, 2024 | 17.31 | 17.35 | 17.11 | 17.18 | 31,218 | +0.27(+1.60%) |
Aug 29, 2024 | 17.00 | 17.08 | 16.81 | 16.91 | 33,389 | -0.32(-1.86%) |
Aug 28, 2024 | 17.29 | 17.33 | 17.18 | 17.23 | 47,408 | -0.14(-0.81%) |
Aug 27, 2024 | 17.35 | 17.46 | 17.30 | 17.37 | 54,444 | -0.30(-1.70%) |
Aug 26, 2024 | 17.43 | 17.67 | 17.42 | 17.67 | 77,883 | +0.66(+3.88%) |
Aug 23, 2024 | 16.73 | 17.05 | 16.73 | 17.01 | 44,239 | +0.48(+2.90%) |
Aug 22, 2024 | 16.61 | 16.63 | 16.52 | 16.53 | 12,498 | -0.13(-0.78%) |
Aug 21, 2024 | 16.56 | 16.66 | 16.50 | 16.66 | 65,815 | +0.14(+0.85%) |
Aug 20, 2024 | 16.51 | 16.55 | 16.43 | 16.52 | 146,199 | +0.12(+0.73%) |
Aug 19, 2024 | 16.22 | 16.44 | 16.22 | 16.40 | 16,622 | +0.22(+1.36%) |
Aug 16, 2024 | 16.10 | 16.18 | 16.02 | 16.18 | 27,590 | +0.08(+0.50%) |
Aug 15, 2024 | 16.18 | 16.21 | 16.09 | 16.10 | 31,074 | -0.04(-0.25%) |
Aug 14, 2024 | 16.19 | 16.24 | 16.11 | 16.14 | 23,709 | +0.05(+0.34%) |
Aug 13, 2024 | 15.95 | 16.11 | 15.94 | 16.09 | 68,091 | +0.21(+1.29%) |
Aug 12, 2024 | 15.81 | 15.91 | 15.79 | 15.88 | 42,244 | -0.21(-1.31%) |
Aug 09, 2024 | 15.95 | 16.10 | 15.94 | 16.09 | 26,739 | +0.51(+3.27%) |
Aug 08, 2024 | 15.36 | 15.63 | 15.35 | 15.58 | 88,927 | +0.15(+0.97%) |
Aug 07, 2024 | 15.68 | 15.79 | 15.43 | 15.43 | 64,821 | -0.07(-0.45%) |
Aug 06, 2024 | 15.12 | 15.52 | 15.09 | 15.50 | 74,959 | -0.10(-0.64%) |
Aug 05, 2024 | 15.26 | 15.70 | 15.26 | 15.60 | 47,049 | -0.44(-2.72%) |
Aug 02, 2024 | 15.98 | 16.07 | 15.96 | 16.04 | 65,712 | +0.42(+2.69%) |
Aug 01, 2024 | 15.90 | 15.90 | 15.52 | 15.62 | 23,766 | +0.17(+1.07%) |
Jul 31, 2024 | 15.46 | 15.53 | 15.29 | 15.45 | 22,611 | -0.09(-0.58%) |
Jul 30, 2024 | 15.36 | 15.55 | 15.36 | 15.54 | 59,783 | +0.21(+1.37%) |
Jul 29, 2024 | 15.28 | 15.34 | 15.19 | 15.33 | 30,813 | +0.03(+0.20%) |
Jul 26, 2024 | 15.30 | 15.35 | 15.24 | 15.30 | 19,217 | +0.17(+1.12%) |
Jul 25, 2024 | 15.12 | 15.26 | 15.08 | 15.13 | 43,561 | -0.01(-0.07%) |
Jul 24, 2024 | 15.18 | 15.29 | 15.11 | 15.14 | 50,040 | -0.24(-1.56%) |
Jul 23, 2024 | 15.32 | 15.53 | 15.29 | 15.38 | 106,196 | -0.14(-0.90%) |
Jul 22, 2024 | 15.57 | 15.57 | 15.35 | 15.52 | 45,344 | +0.24(+1.57%) |
Jul 19, 2024 | 15.18 | 15.32 | 15.18 | 15.28 | 18,092 | +0.05(+0.33%) |
Jul 18, 2024 | 15.37 | 15.43 | 15.20 | 15.23 | 26,373 | -0.16(-1.04%) |
Jul 17, 2024 | 15.38 | 15.46 | 15.32 | 15.39 | 34,843 | -0.14(-0.90%) |
Jul 16, 2024 | 15.32 | 15.53 | 15.32 | 15.53 | 36,984 | +0.02(+0.13%) |
Jul 15, 2024 | 15.63 | 15.63 | 15.51 | 15.51 | 33,666 | -0.25(-1.59%) |
Jul 12, 2024 | 15.65 | 15.83 | 15.62 | 15.76 | 30,724 | -0.03(-0.19%) |
Jul 11, 2024 | 15.80 | 15.90 | 15.73 | 15.79 | 51,890 | +0.50(+3.27%) |
Jul 10, 2024 | 15.33 | 15.38 | 15.24 | 15.29 | 71,630 | +0.61(+4.16%) |
Jul 09, 2024 | 14.68 | 14.72 | 14.60 | 14.68 | 47,358 | +0.08(+0.55%) |
Jul 08, 2024 | 14.69 | 14.71 | 14.58 | 14.60 | 34,351 | -0.20(-1.35%) |
Jul 05, 2024 | 14.83 | 14.83 | 14.66 | 14.80 | 60,527 | +0.38(+2.64%) |
Jul 03, 2024 | 14.17 | 14.44 | 14.17 | 14.42 | 127,102 | +0.32(+2.25%) |
Jul 02, 2024 | 14.10 | 14.13 | 14.06 | 14.10 | 96,975 | -0.17(-1.17%) |