Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 18.86 | 19.47 | 18.77 | 19.21 | 174,725 | +0.91(+4.97%) |
Sep 25, 2024 | 18.10 | 18.32 | 17.90 | 18.30 | 133,393 | +0.11(+0.60%) |
Sep 24, 2024 | 17.43 | 18.39 | 17.36 | 18.19 | 367,170 | +1.12(+6.56%) |
Sep 23, 2024 | 17.28 | 17.56 | 16.59 | 17.07 | 406,537 | -0.04(-0.23%) |
Sep 20, 2024 | 17.74 | 17.74 | 16.97 | 17.11 | 673,632 | -0.86(-4.79%) |
Sep 19, 2024 | 17.82 | 18.11 | 17.45 | 17.97 | 264,571 | +0.83(+4.84%) |
Sep 18, 2024 | 17.15 | 17.96 | 16.79 | 17.14 | 311,070 | +0.05(+0.29%) |
Sep 17, 2024 | 16.59 | 17.20 | 16.09 | 17.09 | 176,385 | +0.68(+4.14%) |
Sep 16, 2024 | 16.64 | 16.74 | 16.23 | 16.41 | 124,650 | -0.13(-0.79%) |
Sep 13, 2024 | 15.45 | 16.56 | 15.45 | 16.54 | 182,554 | +1.29(+8.46%) |
Sep 12, 2024 | 14.85 | 15.44 | 14.49 | 15.25 | 163,509 | +0.57(+3.88%) |
Sep 11, 2024 | 14.74 | 14.85 | 14.06 | 14.68 | 221,431 | -0.18(-1.21%) |
Sep 10, 2024 | 14.70 | 15.13 | 14.41 | 14.86 | 208,767 | +0.17(+1.16%) |
Sep 09, 2024 | 14.76 | 15.07 | 14.54 | 14.69 | 220,510 | +0.01(+0.07%) |
Sep 06, 2024 | 14.75 | 14.88 | 14.52 | 14.68 | 158,127 | -0.08(-0.54%) |
Sep 05, 2024 | 14.48 | 14.86 | 14.26 | 14.76 | 183,848 | +0.46(+3.22%) |
Sep 04, 2024 | 14.39 | 14.45 | 14.00 | 14.30 | 183,602 | +0.03(+0.21%) |
Sep 03, 2024 | 14.87 | 14.90 | 13.81 | 14.27 | 211,147 | -0.87(-5.75%) |
Aug 30, 2024 | 15.10 | 15.43 | 14.94 | 15.14 | 213,035 | +0.02(+0.13%) |
Aug 29, 2024 | 15.28 | 15.50 | 15.11 | 15.12 | 121,092 | +0.08(+0.53%) |
Aug 28, 2024 | 15.25 | 15.31 | 14.80 | 15.04 | 129,030 | -0.38(-2.46%) |
Aug 27, 2024 | 15.23 | 15.53 | 15.20 | 15.42 | 114,584 | +0.01(+0.06%) |
Aug 26, 2024 | 15.36 | 15.61 | 15.08 | 15.41 | 134,640 | +0.37(+2.46%) |
Aug 23, 2024 | 14.58 | 15.37 | 14.42 | 15.04 | 116,127 | +0.63(+4.37%) |
Aug 22, 2024 | 14.74 | 14.74 | 14.30 | 14.41 | 83,148 | -0.34(-2.31%) |
Aug 21, 2024 | 14.27 | 14.86 | 14.09 | 14.75 | 122,840 | +0.57(+4.02%) |
Aug 20, 2024 | 14.55 | 14.55 | 14.12 | 14.18 | 84,602 | -0.44(-3.01%) |
Aug 19, 2024 | 14.61 | 15.21 | 14.55 | 14.62 | 135,619 | +0.01(+0.07%) |
Aug 16, 2024 | 14.33 | 14.61 | 14.28 | 14.61 | 98,002 | +0.19(+1.32%) |
Aug 15, 2024 | 14.33 | 14.78 | 14.06 | 14.42 | 148,109 | +0.60(+4.34%) |
Aug 14, 2024 | 14.11 | 14.11 | 13.51 | 13.82 | 122,829 | -0.14(-1.00%) |
Aug 13, 2024 | 13.80 | 14.00 | 13.51 | 13.96 | 166,566 | +0.29(+2.12%) |
Aug 12, 2024 | 14.14 | 14.14 | 13.58 | 13.67 | 158,794 | -0.44(-3.12%) |
Aug 09, 2024 | 14.22 | 14.37 | 13.87 | 14.11 | 148,260 | -0.14(-0.98%) |
Aug 08, 2024 | 14.68 | 14.85 | 14.18 | 14.25 | 153,838 | -0.15(-1.04%) |
Aug 07, 2024 | 15.22 | 15.29 | 14.30 | 14.40 | 209,863 | -0.24(-1.64%) |
Aug 06, 2024 | 14.51 | 14.88 | 14.24 | 14.64 | 188,971 | +0.13(+0.90%) |
Aug 05, 2024 | 14.62 | 14.92 | 14.04 | 14.51 | 211,566 | -1.27(-8.05%) |
Aug 02, 2024 | 16.02 | 16.37 | 15.68 | 15.78 | 188,862 | -1.20(-7.07%) |
Aug 01, 2024 | 18.04 | 18.41 | 16.76 | 16.98 | 208,523 | -1.14(-6.29%) |
Jul 31, 2024 | 18.39 | 18.80 | 18.09 | 18.12 | 186,795 | -0.12(-0.66%) |
Jul 30, 2024 | 18.09 | 18.35 | 18.00 | 18.24 | 153,803 | +0.28(+1.56%) |
Jul 29, 2024 | 18.21 | 18.21 | 17.71 | 17.96 | 136,788 | -0.35(-1.91%) |
Jul 26, 2024 | 18.24 | 18.43 | 17.62 | 18.31 | 164,736 | +0.62(+3.50%) |
Jul 25, 2024 | 17.19 | 18.19 | 16.93 | 17.69 | 187,986 | +0.60(+3.51%) |
Jul 24, 2024 | 17.67 | 18.06 | 16.97 | 17.09 | 232,658 | -0.65(-3.66%) |
Jul 23, 2024 | 17.08 | 17.97 | 16.92 | 17.74 | 194,647 | +0.43(+2.48%) |
Jul 22, 2024 | 16.61 | 17.33 | 16.26 | 17.31 | 170,997 | +0.71(+4.26%) |
Jul 19, 2024 | 16.99 | 16.99 | 16.42 | 16.60 | 225,312 | -0.47(-2.78%) |
Jul 18, 2024 | 17.65 | 17.69 | 16.89 | 17.08 | 206,410 | -0.68(-3.84%) |
Jul 17, 2024 | 17.60 | 17.92 | 17.33 | 17.76 | 199,052 | +0.09(+0.50%) |
Jul 16, 2024 | 16.78 | 17.76 | 16.64 | 17.67 | 260,383 | +1.03(+6.18%) |
Jul 15, 2024 | 16.48 | 16.94 | 16.40 | 16.64 | 185,792 | +0.21(+1.26%) |
Jul 12, 2024 | 16.56 | 16.69 | 16.33 | 16.43 | 281,187 | +0.09(+0.54%) |
Jul 11, 2024 | 14.79 | 16.37 | 14.79 | 16.34 | 291,082 | +1.90(+13.14%) |
Jul 10, 2024 | 14.50 | 14.57 | 14.22 | 14.45 | 273,942 | -0.04(-0.27%) |
Jul 09, 2024 | 14.91 | 15.03 | 14.39 | 14.49 | 321,536 | -0.50(-3.36%) |
Jul 08, 2024 | 15.07 | 15.36 | 14.71 | 14.99 | 365,161 | +0.01(+0.07%) |
Jul 05, 2024 | 15.62 | 15.62 | 14.59 | 14.98 | 520,039 | -0.72(-4.60%) |
Jul 03, 2024 | 14.67 | 15.71 | 14.67 | 15.70 | 307,321 | +1.20(+8.25%) |
Jul 02, 2024 | 13.39 | 14.60 | 12.55 | 14.51 | 873,232 | -0.61(-4.06%) |