Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 17.78 | 17.88 | 17.69 | 17.80 | 172,612 | +0.00(+0.00%) |
Sep 19, 2024 | 17.92 | 17.92 | 17.68 | 17.80 | 215,691 | +0.06(+0.34%) |
Sep 18, 2024 | 17.68 | 17.82 | 17.60 | 17.74 | 463,405 | +0.02(+0.11%) |
Sep 17, 2024 | 17.82 | 17.89 | 17.70 | 17.72 | 259,520 | -0.12(-0.67%) |
Sep 16, 2024 | 17.93 | 17.93 | 17.71 | 17.84 | 221,161 | -0.09(-0.50%) |
Sep 13, 2024 | 17.52 | 17.95 | 17.52 | 17.93 | 711,551 | +0.43(+2.46%) |
Sep 12, 2024 | 17.40 | 17.51 | 17.39 | 17.50 | 604,523 | +0.10(+0.57%) |
Sep 11, 2024 | 17.21 | 17.43 | 17.06 | 17.40 | 390,040 | +0.17(+0.99%) |
Sep 10, 2024 | 17.04 | 17.23 | 17.01 | 17.23 | 213,789 | +0.19(+1.12%) |
Sep 09, 2024 | 17.00 | 17.10 | 16.95 | 17.04 | 326,048 | +0.12(+0.71%) |
Sep 06, 2024 | 17.02 | 17.08 | 16.82 | 16.92 | 335,545 | -0.08(-0.47%) |
Sep 05, 2024 | 17.12 | 17.22 | 16.93 | 17.00 | 749,824 | -0.09(-0.53%) |
Sep 04, 2024 | 16.72 | 17.11 | 16.72 | 17.09 | 792,960 | +0.31(+1.85%) |
Sep 03, 2024 | 16.65 | 16.78 | 16.62 | 16.78 | 440,128 | +0.03(+0.18%) |
Aug 30, 2024 | 16.75 | 0 | +0.12(+0.72%) | |||
Aug 29, 2024 | 16.78 | 16.78 | 16.62 | 16.63 | 444,087 | -0.13(-0.78%) |
Aug 28, 2024 | 16.80 | 16.83 | 16.64 | 16.76 | 543,786 | -0.07(-0.42%) |
Aug 27, 2024 | 16.60 | 16.86 | 16.51 | 16.83 | 758,540 | +0.18(+1.08%) |
Aug 26, 2024 | 16.62 | 16.69 | 16.62 | 16.65 | 513,010 | +0.06(+0.36%) |
Aug 23, 2024 | 16.28 | 16.59 | 16.26 | 16.59 | 626,310 | +0.34(+2.09%) |
Aug 22, 2024 | 16.20 | 16.27 | 16.15 | 16.25 | 268,305 | +0.01(+0.06%) |
Aug 21, 2024 | 16.00 | 16.27 | 16.00 | 16.24 | 276,509 | +0.25(+1.56%) |
Aug 20, 2024 | 15.92 | 16.00 | 15.91 | 15.99 | 135,439 | +0.06(+0.38%) |
Aug 19, 2024 | 15.87 | 16.00 | 15.87 | 15.93 | 185,486 | +0.04(+0.25%) |
Aug 16, 2024 | 15.82 | 15.90 | 15.80 | 15.89 | 148,425 | +0.01(+0.06%) |
Aug 15, 2024 | 15.82 | 15.95 | 15.81 | 15.88 | 84,833 | +0.08(+0.51%) |
Aug 14, 2024 | 15.77 | 15.83 | 15.69 | 15.80 | 151,840 | +0.01(+0.06%) |
Aug 13, 2024 | 15.77 | 15.83 | 15.67 | 15.79 | 173,834 | +0.06(+0.38%) |
Aug 12, 2024 | 15.79 | 15.79 | 15.64 | 15.73 | 317,330 | -0.09(-0.57%) |
Aug 09, 2024 | 15.73 | 15.83 | 15.58 | 15.82 | 237,791 | +0.10(+0.64%) |
Aug 08, 2024 | 15.69 | 15.82 | 15.61 | 15.72 | 363,494 | +0.07(+0.45%) |
Aug 07, 2024 | 15.98 | 16.00 | 15.60 | 15.65 | 422,689 | -0.24(-1.51%) |
Aug 06, 2024 | 15.39 | 15.94 | 15.41 | 15.89 | 275,593 | +0.11(+0.70%) |
Aug 02, 2024 | 15.78 | 0 | -0.08(-0.50%) | |||
Aug 01, 2024 | 15.81 | 15.91 | 15.77 | 15.86 | 513,098 | +0.05(+0.32%) |
Jul 31, 2024 | 16.01 | 16.01 | 15.80 | 15.81 | 417,700 | -0.21(-1.31%) |
Jul 30, 2024 | 15.98 | 16.05 | 15.91 | 16.02 | 248,462 | +0.07(+0.44%) |
Jul 29, 2024 | 16.00 | 16.02 | 15.87 | 15.95 | 168,752 | -0.04(-0.25%) |
Jul 26, 2024 | 15.95 | 16.02 | 15.95 | 15.99 | 209,256 | +0.04(+0.25%) |
Jul 25, 2024 | 16.05 | 16.16 | 15.95 | 15.95 | 481,093 | -0.05(-0.31%) |
Jul 24, 2024 | 16.05 | 16.30 | 15.99 | 16.00 | 436,269 | -0.07(-0.44%) |
Jul 23, 2024 | 16.03 | 16.12 | 15.94 | 16.07 | 340,051 | +0.01(+0.06%) |
Jul 22, 2024 | 15.71 | 16.09 | 15.71 | 16.06 | 358,658 | +0.38(+2.42%) |
Jul 19, 2024 | 15.65 | 15.73 | 15.58 | 15.68 | 104,657 | +0.03(+0.19%) |
Jul 18, 2024 | 15.72 | 15.81 | 15.57 | 15.65 | 106,153 | -0.07(-0.45%) |
Jul 17, 2024 | 15.54 | 15.79 | 15.54 | 15.72 | 172,647 | +0.09(+0.58%) |
Jul 16, 2024 | 15.51 | 15.64 | 15.50 | 15.63 | 79,223 | +0.11(+0.71%) |
Jul 15, 2024 | 15.39 | 15.53 | 15.36 | 15.52 | 305,698 | +0.13(+0.84%) |
Jul 12, 2024 | 15.38 | 15.47 | 15.35 | 15.39 | 289,060 | +0.06(+0.39%) |
Jul 11, 2024 | 15.00 | 15.40 | 15.00 | 15.33 | 804,268 | +0.36(+2.40%) |
Jul 10, 2024 | 14.92 | 14.98 | 14.90 | 14.97 | 154,947 | +0.06(+0.40%) |
Jul 09, 2024 | 15.04 | 15.04 | 14.87 | 14.91 | 232,270 | -0.09(-0.60%) |
Jul 08, 2024 | 14.70 | 15.01 | 14.70 | 15.00 | 508,114 | +0.30(+2.04%) |
Jul 05, 2024 | 14.81 | 14.90 | 14.70 | 14.70 | 243,050 | -0.10(-0.68%) |
Jul 04, 2024 | 14.71 | 14.85 | 14.71 | 14.80 | 33,241 | +0.03(+0.20%) |
Jul 03, 2024 | 14.76 | 14.85 | 14.73 | 14.77 | 278,417 | +0.05(+0.34%) |