Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 17.93 | 18.50 | 17.83 | 18.34 | 746,986 | +0.60(+3.38%) |
Sep 26, 2024 | 17.92 | 17.96 | 17.63 | 17.74 | 1,012,643 | +0.22(+1.26%) |
Sep 25, 2024 | 18.00 | 18.10 | 17.51 | 17.52 | 1,160,685 | -0.52(-2.88%) |
Sep 24, 2024 | 18.34 | 18.53 | 17.88 | 18.04 | 1,286,430 | -0.31(-1.69%) |
Sep 23, 2024 | 18.97 | 19.10 | 18.32 | 18.35 | 1,393,865 | -0.52(-2.76%) |
Sep 20, 2024 | 18.64 | 18.93 | 18.48 | 18.87 | 4,447,744 | +0.04(+0.21%) |
Sep 19, 2024 | 18.28 | 18.83 | 17.94 | 18.83 | 1,348,939 | +1.04(+5.85%) |
Sep 18, 2024 | 17.42 | 18.11 | 17.21 | 17.79 | 1,518,731 | +0.45(+2.60%) |
Sep 17, 2024 | 17.13 | 17.42 | 16.97 | 17.34 | 725,694 | +0.44(+2.60%) |
Sep 16, 2024 | 16.72 | 16.98 | 16.45 | 16.90 | 585,488 | +0.31(+1.87%) |
Sep 13, 2024 | 16.27 | 16.61 | 16.20 | 16.59 | 507,565 | +0.64(+4.01%) |
Sep 12, 2024 | 15.96 | 16.04 | 15.77 | 15.95 | 562,385 | +0.04(+0.25%) |
Sep 11, 2024 | 15.61 | 15.97 | 15.35 | 15.91 | 575,732 | +0.20(+1.27%) |
Sep 10, 2024 | 15.49 | 15.75 | 15.25 | 15.71 | 923,347 | +0.19(+1.22%) |
Sep 09, 2024 | 15.82 | 16.02 | 15.40 | 15.52 | 1,071,446 | -0.29(-1.83%) |
Sep 06, 2024 | 16.03 | 16.32 | 15.71 | 15.81 | 557,957 | -0.12(-0.75%) |
Sep 05, 2024 | 15.94 | 16.06 | 15.57 | 15.93 | 797,528 | +0.04(+0.25%) |
Sep 04, 2024 | 15.54 | 15.97 | 15.37 | 15.89 | 1,701,353 | +0.36(+2.32%) |
Sep 03, 2024 | 15.96 | 16.08 | 15.40 | 15.53 | 1,266,928 | -0.51(-3.18%) |
Aug 30, 2024 | 15.93 | 16.06 | 15.69 | 16.04 | 892,481 | +0.27(+1.71%) |
Aug 29, 2024 | 15.82 | 15.92 | 15.45 | 15.77 | 455,367 | +0.17(+1.09%) |
Aug 28, 2024 | 15.45 | 15.79 | 15.45 | 15.60 | 692,819 | +0.00(+0.00%) |
Aug 27, 2024 | 16.29 | 16.32 | 15.47 | 15.60 | 1,028,430 | -0.96(-5.80%) |
Aug 26, 2024 | 16.80 | 16.90 | 16.55 | 16.56 | 460,922 | -0.03(-0.18%) |
Aug 23, 2024 | 16.00 | 16.68 | 15.96 | 16.59 | 540,542 | +0.74(+4.67%) |
Aug 22, 2024 | 15.77 | 15.92 | 15.62 | 15.85 | 383,096 | +0.01(+0.06%) |
Aug 21, 2024 | 15.53 | 15.87 | 15.32 | 15.84 | 588,951 | +0.49(+3.19%) |
Aug 20, 2024 | 15.61 | 15.74 | 15.34 | 15.35 | 486,772 | -0.38(-2.42%) |
Aug 19, 2024 | 15.88 | 15.98 | 15.60 | 15.73 | 438,174 | -0.06(-0.38%) |
Aug 16, 2024 | 15.56 | 16.02 | 15.56 | 15.79 | 874,001 | +0.09(+0.57%) |
Aug 15, 2024 | 15.65 | 15.86 | 15.41 | 15.70 | 652,886 | +0.51(+3.36%) |
Aug 14, 2024 | 15.16 | 15.52 | 15.02 | 15.19 | 1,023,703 | +0.33(+2.22%) |
Aug 13, 2024 | 14.66 | 14.99 | 14.59 | 14.86 | 940,161 | +0.25(+1.71%) |
Aug 12, 2024 | 15.18 | 15.20 | 14.52 | 14.61 | 930,105 | -0.55(-3.63%) |
Aug 09, 2024 | 15.43 | 15.45 | 15.03 | 15.16 | 527,847 | -0.29(-1.88%) |
Aug 08, 2024 | 15.17 | 15.62 | 15.15 | 15.45 | 766,516 | +0.35(+2.32%) |
Aug 07, 2024 | 15.41 | 16.37 | 15.04 | 15.10 | 1,238,401 | -1.12(-6.91%) |
Aug 06, 2024 | 15.62 | 16.43 | 15.40 | 16.22 | 772,694 | +0.42(+2.66%) |
Aug 05, 2024 | 15.23 | 16.01 | 15.11 | 15.80 | 882,702 | -0.60(-3.66%) |
Aug 02, 2024 | 16.32 | 16.54 | 16.12 | 16.40 | 678,500 | -0.70(-4.09%) |
Aug 01, 2024 | 18.11 | 18.28 | 16.94 | 17.10 | 725,038 | -0.95(-5.26%) |
Jul 31, 2024 | 18.47 | 18.64 | 17.98 | 18.05 | 1,342,533 | -0.33(-1.80%) |
Jul 30, 2024 | 18.09 | 18.45 | 17.90 | 18.38 | 802,916 | +0.42(+2.34%) |
Jul 29, 2024 | 18.25 | 18.35 | 17.75 | 17.96 | 1,157,699 | -0.06(-0.33%) |
Jul 26, 2024 | 17.74 | 18.36 | 17.65 | 18.02 | 1,339,171 | +0.81(+4.71%) |
Jul 25, 2024 | 16.75 | 17.46 | 16.74 | 17.21 | 957,459 | +0.53(+3.18%) |
Jul 24, 2024 | 17.15 | 17.38 | 16.67 | 16.68 | 696,098 | -0.60(-3.47%) |
Jul 23, 2024 | 16.83 | 17.52 | 16.72 | 17.28 | 838,784 | +0.31(+1.83%) |
Jul 22, 2024 | 16.63 | 17.00 | 16.39 | 16.97 | 578,504 | +0.37(+2.23%) |
Jul 19, 2024 | 16.79 | 17.07 | 16.52 | 16.60 | 577,995 | -0.15(-0.90%) |
Jul 18, 2024 | 17.16 | 17.71 | 16.70 | 16.75 | 1,395,491 | -0.46(-2.67%) |
Jul 17, 2024 | 17.40 | 17.89 | 17.16 | 17.21 | 1,361,443 | -0.40(-2.27%) |
Jul 16, 2024 | 16.18 | 17.62 | 16.13 | 17.61 | 1,157,731 | +1.65(+10.34%) |
Jul 15, 2024 | 15.37 | 16.12 | 15.32 | 15.96 | 1,174,153 | +0.70(+4.59%) |
Jul 12, 2024 | 15.14 | 15.32 | 15.11 | 15.26 | 1,024,228 | +0.31(+2.07%) |
Jul 11, 2024 | 14.92 | 15.28 | 14.62 | 14.95 | 1,115,200 | +0.59(+4.11%) |
Jul 10, 2024 | 14.08 | 14.40 | 13.97 | 14.36 | 913,139 | +0.34(+2.43%) |
Jul 09, 2024 | 14.21 | 14.28 | 13.99 | 14.02 | 874,312 | -0.25(-1.75%) |
Jul 08, 2024 | 14.55 | 14.73 | 14.26 | 14.27 | 663,270 | -0.18(-1.25%) |
Jul 05, 2024 | 14.57 | 14.61 | 14.36 | 14.45 | 514,874 | -0.19(-1.30%) |
Jul 03, 2024 | 14.59 | 14.88 | 14.55 | 14.64 | 298,242 | +0.03(+0.21%) |
Jul 02, 2024 | 14.44 | 14.64 | 14.43 | 14.61 | 974,960 | +0.18(+1.25%) |