Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 12, 2024 | 17.35 | 17.44 | 17.22 | 17.44 | 220,086 | +0.09(+0.52%) |
Sep 11, 2024 | 17.07 | 17.35 | 16.89 | 17.35 | 198,880 | +0.18(+1.05%) |
Sep 10, 2024 | 17.14 | 17.18 | 16.90 | 17.17 | 213,796 | +0.14(+0.82%) |
Sep 09, 2024 | 16.86 | 17.12 | 16.86 | 17.03 | 247,517 | +0.32(+1.92%) |
Sep 06, 2024 | 17.20 | 17.27 | 16.65 | 16.71 | 327,116 | -0.50(-2.91%) |
Sep 05, 2024 | 17.16 | 17.33 | 17.11 | 17.21 | 110,846 | -0.04(-0.23%) |
Sep 04, 2024 | 17.16 | 17.40 | 17.10 | 17.25 | 218,090 | +0.02(+0.12%) |
Sep 03, 2024 | 17.58 | 17.64 | 17.15 | 17.23 | 313,450 | -0.51(-2.87%) |
Aug 30, 2024 | 17.62 | 17.75 | 17.54 | 17.74 | 147,139 | +0.14(+0.80%) |
Aug 29, 2024 | 17.61 | 17.85 | 17.60 | 17.60 | 136,455 | +0.03(+0.17%) |
Aug 28, 2024 | 17.83 | 17.83 | 17.43 | 17.57 | 260,373 | -0.28(-1.57%) |
Aug 27, 2024 | 17.92 | 17.92 | 17.76 | 17.85 | 201,706 | -0.07(-0.39%) |
Aug 26, 2024 | 17.90 | 18.05 | 17.87 | 17.92 | 394,411 | +0.05(+0.28%) |
Aug 23, 2024 | 17.79 | 18.00 | 17.79 | 17.87 | 220,892 | +0.17(+0.96%) |
Aug 22, 2024 | 18.01 | 18.04 | 17.67 | 17.70 | 252,560 | -0.35(-1.94%) |
Aug 21, 2024 | 17.95 | 18.05 | 17.90 | 18.05 | 332,208 | +0.14(+0.78%) |
Aug 20, 2024 | 18.02 | 18.08 | 17.83 | 17.91 | 284,345 | -0.02(-0.11%) |
Aug 19, 2024 | 17.76 | 17.99 | 17.75 | 17.93 | 529,570 | +0.11(+0.62%) |
Aug 16, 2024 | 17.62 | 17.84 | 17.62 | 17.82 | 426,588 | +0.17(+0.96%) |
Aug 15, 2024 | 17.62 | 17.76 | 17.61 | 17.65 | 410,188 | +0.11(+0.63%) |
Aug 14, 2024 | 17.61 | 17.61 | 17.39 | 17.54 | 440,294 | -0.01(-0.06%) |
Aug 13, 2024 | 17.36 | 17.56 | 17.32 | 17.55 | 334,046 | +0.29(+1.68%) |
Aug 12, 2024 | 17.36 | 17.36 | 17.12 | 17.26 | 346,202 | -0.02(-0.11%) |
Aug 09, 2024 | 17.17 | 17.29 | 17.08 | 17.28 | 304,299 | +0.11(+0.62%) |
Aug 08, 2024 | 16.85 | 17.17 | 16.72 | 17.17 | 230,225 | +0.55(+3.32%) |
Aug 07, 2024 | 17.11 | 17.12 | 16.55 | 16.62 | 316,677 | -0.22(-1.32%) |
Aug 06, 2024 | 16.83 | 17.07 | 16.45 | 16.84 | 402,377 | +0.35(+2.11%) |
Aug 05, 2024 | 15.25 | 16.82 | 15.18 | 16.49 | 811,855 | -0.68(-3.94%) |
Aug 02, 2024 | 17.29 | 17.51 | 17.06 | 17.17 | 562,008 | -0.44(-2.47%) |
Aug 01, 2024 | 18.17 | 18.25 | 17.47 | 17.61 | 439,682 | -0.60(-3.29%) |
Jul 31, 2024 | 18.13 | 18.33 | 18.13 | 18.21 | 326,549 | +0.30(+1.67%) |
Jul 30, 2024 | 18.04 | 18.19 | 17.77 | 17.91 | 369,837 | -0.10(-0.54%) |
Jul 29, 2024 | 18.02 | 18.19 | 17.95 | 18.00 | 291,087 | +0.03(+0.16%) |
Jul 26, 2024 | 17.93 | 18.04 | 17.85 | 17.97 | 215,135 | +0.24(+1.36%) |
Jul 25, 2024 | 17.89 | 18.09 | 17.48 | 17.73 | 419,270 | -0.15(-0.87%) |
Jul 24, 2024 | 18.38 | 18.38 | 17.86 | 17.89 | 673,558 | -0.64(-3.45%) |
Jul 23, 2024 | 18.57 | 18.67 | 18.50 | 18.53 | 306,141 | -0.09(-0.47%) |
Jul 22, 2024 | 18.52 | 18.62 | 18.43 | 18.61 | 594,144 | +0.24(+1.32%) |
Jul 19, 2024 | 18.38 | 18.43 | 18.29 | 18.37 | 449,781 | +0.04(+0.21%) |
Jul 18, 2024 | 18.74 | 18.74 | 18.25 | 18.33 | 757,820 | -0.25(-1.35%) |
Jul 17, 2024 | 18.79 | 18.79 | 18.48 | 18.58 | 913,036 | -0.31(-1.63%) |
Jul 16, 2024 | 18.97 | 18.97 | 18.80 | 18.89 | 1,037,786 | -0.02(-0.10%) |
Jul 15, 2024 | 18.90 | 18.98 | 18.81 | 18.91 | 788,883 | +0.22(+1.15%) |
Jul 12, 2024 | 18.68 | 18.81 | 18.61 | 18.69 | 725,867 | +0.09(+0.50%) |
Jul 11, 2024 | 18.77 | 18.88 | 18.54 | 18.60 | 717,696 | -0.11(-0.60%) |
Jul 10, 2024 | 18.70 | 18.72 | 18.59 | 18.71 | 535,332 | +0.11(+0.60%) |
Jul 09, 2024 | 18.69 | 18.69 | 18.56 | 18.60 | 740,158 | -0.02(-0.10%) |
Jul 08, 2024 | 18.72 | 18.72 | 18.55 | 18.62 | 644,263 | +0.01(+0.05%) |
Jul 05, 2024 | 18.57 | 18.61 | 18.40 | 18.61 | 625,331 | +0.13(+0.71%) |
Jul 03, 2024 | 18.44 | 18.54 | 18.40 | 18.48 | 371,687 | +0.06(+0.30%) |
Jul 02, 2024 | 18.35 | 18.42 | 18.31 | 18.42 | 522,138 | +0.09(+0.51%) |
|