Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 18.26 | 18.39 | 18.07 | 18.25 | 6,768,378 | +0.79(+4.52%) |
Sep 25, 2024 | 17.44 | 17.57 | 17.40 | 17.46 | 3,096,599 | -0.26(-1.47%) |
Sep 24, 2024 | 17.39 | 17.72 | 17.35 | 17.72 | 5,568,119 | +0.79(+4.67%) |
Sep 23, 2024 | 16.84 | 17.00 | 16.82 | 16.93 | 1,434,493 | +0.17(+1.01%) |
Sep 20, 2024 | 16.84 | 16.87 | 16.75 | 16.76 | 2,202,941 | +0.07(+0.42%) |
Sep 19, 2024 | 16.58 | 16.73 | 16.52 | 16.69 | 2,003,387 | +0.51(+3.15%) |
Sep 18, 2024 | 16.27 | 16.34 | 16.18 | 16.18 | 2,067,923 | -0.10(-0.61%) |
Sep 17, 2024 | 16.24 | 16.30 | 16.23 | 16.28 | 2,229,313 | +0.23(+1.43%) |
Sep 16, 2024 | 16.03 | 16.07 | 16.02 | 16.05 | 1,979,941 | +0.09(+0.56%) |
Sep 13, 2024 | 15.96 | 15.97 | 15.90 | 15.96 | 1,641,537 | +0.04(+0.25%) |
Sep 12, 2024 | 15.86 | 15.92 | 15.76 | 15.92 | 2,262,204 | +0.16(+1.02%) |
Sep 11, 2024 | 15.67 | 15.76 | 15.55 | 15.76 | 2,312,311 | +0.04(+0.25%) |
Sep 10, 2024 | 15.77 | 15.79 | 15.61 | 15.72 | 1,695,168 | -0.20(-1.26%) |
Sep 09, 2024 | 15.84 | 15.95 | 15.83 | 15.92 | 1,514,909 | +0.10(+0.63%) |
Sep 06, 2024 | 15.92 | 15.99 | 15.80 | 15.82 | 1,746,340 | -0.17(-1.06%) |
Sep 05, 2024 | 15.97 | 16.06 | 15.94 | 15.99 | 1,472,167 | +0.16(+1.01%) |
Sep 04, 2024 | 15.86 | 15.91 | 15.82 | 15.83 | 1,332,010 | +0.02(+0.13%) |
Sep 03, 2024 | 15.88 | 15.90 | 15.78 | 15.81 | 2,041,417 | -0.37(-2.29%) |
Aug 30, 2024 | 16.25 | 16.25 | 16.06 | 16.18 | 1,664,368 | +0.02(+0.12%) |
Aug 29, 2024 | 16.17 | 16.23 | 16.13 | 16.16 | 1,805,718 | +0.19(+1.19%) |
Aug 28, 2024 | 16.09 | 16.09 | 15.92 | 15.97 | 1,368,946 | -0.15(-0.93%) |
Aug 27, 2024 | 16.16 | 16.16 | 16.09 | 16.12 | 1,116,309 | +0.11(+0.69%) |
Aug 26, 2024 | 16.00 | 16.07 | 15.98 | 16.01 | 1,402,301 | +0.11(+0.69%) |
Aug 23, 2024 | 15.84 | 15.95 | 15.78 | 15.90 | 1,221,813 | +0.23(+1.47%) |
Aug 22, 2024 | 15.79 | 15.79 | 15.67 | 15.67 | 1,350,267 | +0.06(+0.38%) |
Aug 21, 2024 | 15.55 | 15.63 | 15.52 | 15.61 | 906,817 | +0.02(+0.13%) |
Aug 20, 2024 | 15.69 | 15.69 | 15.55 | 15.59 | 1,346,447 | -0.23(-1.45%) |
Aug 19, 2024 | 15.74 | 15.83 | 15.73 | 15.82 | 1,001,555 | +0.16(+1.02%) |
Aug 16, 2024 | 15.57 | 15.68 | 15.56 | 15.66 | 1,995,987 | +0.08(+0.51%) |
Aug 15, 2024 | 15.55 | 15.60 | 15.48 | 15.58 | 1,686,351 | +0.16(+1.04%) |
Aug 14, 2024 | 15.54 | 15.54 | 15.38 | 15.42 | 1,111,449 | -0.20(-1.28%) |
Aug 13, 2024 | 15.55 | 15.63 | 15.52 | 15.62 | 1,004,600 | +0.19(+1.23%) |
Aug 12, 2024 | 15.38 | 15.47 | 15.37 | 15.43 | 1,566,090 | -0.03(-0.19%) |
Aug 09, 2024 | 15.40 | 15.46 | 15.38 | 15.46 | 1,684,295 | -0.10(-0.64%) |
Aug 08, 2024 | 15.42 | 15.61 | 15.41 | 15.56 | 3,851,755 | +0.36(+2.37%) |
Aug 07, 2024 | 15.41 | 15.41 | 15.17 | 15.20 | 3,136,453 | +0.10(+0.66%) |
Aug 06, 2024 | 15.04 | 15.18 | 15.01 | 15.10 | 2,463,880 | -0.15(-0.98%) |
Aug 05, 2024 | 15.19 | 15.32 | 15.19 | 15.25 | 5,899,320 | +0.10(+0.66%) |
Aug 02, 2024 | 15.17 | 15.20 | 15.06 | 15.15 | 3,242,715 | -0.09(-0.59%) |
Aug 01, 2024 | 15.42 | 15.46 | 15.22 | 15.24 | 2,371,326 | -0.01(-0.07%) |
Jul 31, 2024 | 15.35 | 15.36 | 15.20 | 15.25 | 2,343,958 | +0.01(+0.07%) |
Jul 30, 2024 | 15.24 | 15.27 | 15.19 | 15.24 | 1,870,572 | -0.13(-0.85%) |
Jul 29, 2024 | 15.36 | 15.38 | 15.29 | 15.37 | 1,346,539 | +0.09(+0.59%) |
Jul 26, 2024 | 15.23 | 15.33 | 15.21 | 15.28 | 1,750,557 | +0.10(+0.66%) |
Jul 25, 2024 | 15.22 | 15.30 | 15.17 | 15.18 | 2,878,091 | -0.03(-0.20%) |
Jul 24, 2024 | 15.35 | 15.39 | 15.21 | 15.21 | 1,392,774 | -0.25(-1.62%) |
Jul 23, 2024 | 15.46 | 15.48 | 15.41 | 15.46 | 1,334,644 | -0.16(-1.02%) |
Jul 22, 2024 | 15.61 | 15.64 | 15.55 | 15.62 | 1,401,839 | +0.12(+0.77%) |
Jul 19, 2024 | 15.54 | 15.55 | 15.49 | 15.50 | 2,047,831 | +0.00(+0.00%) |
Jul 18, 2024 | 15.69 | 15.70 | 15.50 | 15.50 | 3,188,825 | -0.16(-1.02%) |
Jul 17, 2024 | 15.75 | 15.75 | 15.65 | 15.66 | 2,790,991 | +0.04(+0.26%) |
Jul 16, 2024 | 15.50 | 15.62 | 15.46 | 15.62 | 2,280,780 | +0.02(+0.13%) |
Jul 15, 2024 | 15.77 | 15.77 | 15.60 | 15.60 | 1,430,429 | -0.27(-1.70%) |
Jul 12, 2024 | 15.99 | 16.04 | 15.85 | 15.87 | 3,497,663 | +0.36(+2.32%) |
Jul 11, 2024 | 15.52 | 15.58 | 15.49 | 15.51 | 4,134,664 | +0.34(+2.24%) |
Jul 10, 2024 | 15.11 | 15.18 | 15.09 | 15.17 | 3,687,618 | +0.10(+0.66%) |
Jul 09, 2024 | 14.94 | 15.09 | 14.94 | 15.07 | 2,509,548 | +0.13(+0.87%) |
Jul 08, 2024 | 14.94 | 14.95 | 14.88 | 14.94 | 1,516,747 | -0.24(-1.58%) |
Jul 05, 2024 | 15.15 | 15.19 | 15.06 | 15.18 | 3,594,791 | -0.36(-2.32%) |
Jul 03, 2024 | 15.43 | 15.55 | 15.43 | 15.54 | 2,089,025 | +0.20(+1.30%) |
Jul 02, 2024 | 15.25 | 15.35 | 15.25 | 15.34 | 1,141,662 | +0.06(+0.39%) |