Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 13, 2024 | 18.06 | 18.12 | 17.29 | 17.50 | 43,393 | -0.44(-2.45%) |
Sep 12, 2024 | 18.35 | 18.35 | 17.84 | 17.94 | 38,565 | -0.04(-0.22%) |
Sep 11, 2024 | 17.20 | 18.25 | 17.14 | 17.98 | 85,100 | +0.66(+3.81%) |
Sep 10, 2024 | 17.35 | 17.61 | 17.11 | 17.32 | 31,910 | +0.18(+1.05%) |
Sep 09, 2024 | 17.18 | 17.18 | 16.86 | 17.14 | 60,365 | +0.30(+1.78%) |
Sep 06, 2024 | 17.74 | 17.74 | 16.70 | 16.84 | 59,297 | -0.86(-4.86%) |
Sep 05, 2024 | 18.01 | 18.01 | 17.40 | 17.70 | 38,248 | -0.45(-2.48%) |
Sep 04, 2024 | 17.40 | 18.20 | 17.30 | 18.15 | 39,210 | +0.80(+4.61%) |
Sep 03, 2024 | 17.78 | 17.93 | 17.25 | 17.35 | 60,861 | -0.94(-5.14%) |
Aug 30, 2024 | 18.29 | 0 | +0.28(+1.55%) | |||
Aug 29, 2024 | 18.49 | 18.49 | 17.85 | 18.01 | 22,700 | -0.39(-2.12%) |
Aug 28, 2024 | 18.79 | 18.80 | 17.92 | 18.40 | 43,829 | -0.36(-1.92%) |
Aug 27, 2024 | 18.95 | 18.95 | 18.04 | 18.76 | 40,147 | -0.12(-0.64%) |
Aug 26, 2024 | 19.13 | 19.24 | 18.60 | 18.88 | 343,342 | +0.15(+0.80%) |
Aug 23, 2024 | 18.62 | 18.95 | 18.58 | 18.73 | 58,177 | +0.98(+5.52%) |
Aug 22, 2024 | 17.47 | 17.77 | 17.40 | 17.75 | 557,316 | +0.42(+2.42%) |
Aug 21, 2024 | 17.11 | 17.35 | 17.09 | 17.33 | 9,261 | +0.25(+1.46%) |
Aug 20, 2024 | 16.97 | 17.26 | 16.89 | 17.08 | 11,493 | +0.23(+1.36%) |
Aug 19, 2024 | 17.21 | 17.43 | 16.82 | 16.85 | 40,689 | -0.25(-1.46%) |
Aug 16, 2024 | 17.44 | 17.49 | 17.10 | 17.10 | 12,780 | -0.32(-1.84%) |
Aug 15, 2024 | 18.04 | 18.04 | 17.39 | 17.42 | 20,436 | -0.34(-1.91%) |
Aug 14, 2024 | 17.64 | 18.18 | 17.56 | 17.76 | 39,098 | -0.36(-1.99%) |
Aug 13, 2024 | 17.24 | 18.12 | 17.22 | 18.12 | 76,310 | +1.03(+6.03%) |
Aug 12, 2024 | 17.90 | 18.02 | 17.04 | 17.09 | 21,985 | -0.63(-3.56%) |
Aug 09, 2024 | 18.17 | 18.19 | 17.58 | 17.72 | 24,882 | -0.56(-3.06%) |
Aug 08, 2024 | 18.00 | 18.37 | 17.84 | 18.28 | 26,515 | +0.40(+2.24%) |
Aug 07, 2024 | 17.81 | 18.06 | 17.80 | 17.88 | 44,674 | +0.42(+2.41%) |
Aug 06, 2024 | 16.92 | 17.48 | 16.90 | 17.46 | 30,112 | +0.20(+1.16%) |
Aug 02, 2024 | 17.26 | 0 | -0.77(-4.27%) | |||
Aug 01, 2024 | 18.75 | 18.75 | 17.87 | 18.03 | 47,275 | -0.67(-3.58%) |
Jul 31, 2024 | 18.22 | 19.55 | 18.22 | 18.70 | 94,500 | +0.78(+4.35%) |
Jul 30, 2024 | 17.78 | 18.07 | 17.71 | 17.92 | 31,569 | +0.09(+0.50%) |
Jul 29, 2024 | 18.08 | 18.08 | 17.69 | 17.83 | 23,000 | -0.24(-1.33%) |
Jul 26, 2024 | 17.71 | 18.34 | 17.71 | 18.07 | 47,992 | +0.64(+3.67%) |
Jul 25, 2024 | 17.81 | 17.81 | 16.90 | 17.43 | 135,851 | -0.30(-1.69%) |
Jul 24, 2024 | 18.22 | 18.48 | 17.62 | 17.73 | 100,787 | -0.67(-3.64%) |
Jul 23, 2024 | 18.44 | 18.44 | 18.09 | 18.40 | 21,600 | -0.07(-0.38%) |
Jul 22, 2024 | 18.36 | 18.55 | 18.08 | 18.47 | 33,400 | +0.24(+1.32%) |
Jul 19, 2024 | 18.01 | 18.68 | 18.01 | 18.23 | 39,400 | +0.05(+0.28%) |
Jul 18, 2024 | 18.90 | 18.96 | 18.08 | 18.18 | 57,002 | -0.74(-3.91%) |
Jul 17, 2024 | 19.35 | 19.35 | 18.75 | 18.92 | 44,285 | -0.50(-2.57%) |
Jul 16, 2024 | 19.92 | 19.92 | 19.26 | 19.42 | 21,266 | -0.45(-2.26%) |
Jul 15, 2024 | 20.22 | 20.25 | 19.70 | 19.87 | 24,560 | -0.65(-3.17%) |
Jul 12, 2024 | 20.42 | 20.56 | 20.33 | 20.52 | 19,052 | +0.18(+0.88%) |
Jul 11, 2024 | 20.53 | 20.60 | 20.34 | 20.34 | 28,900 | -0.03(-0.15%) |
Jul 10, 2024 | 20.00 | 20.59 | 20.00 | 20.37 | 76,168 | +0.48(+2.41%) |
Jul 09, 2024 | 19.60 | 19.95 | 19.46 | 19.89 | 39,284 | +0.21(+1.07%) |
Jul 08, 2024 | 19.63 | 19.84 | 19.48 | 19.68 | 28,946 | -0.01(-0.05%) |
Jul 05, 2024 | 19.10 | 19.89 | 18.92 | 19.69 | 36,685 | +0.70(+3.69%) |
Jul 04, 2024 | 19.04 | 19.13 | 18.95 | 18.99 | 2,350 | +0.09(+0.48%) |
Jul 03, 2024 | 18.96 | 19.37 | 18.84 | 18.90 | 19,677 | +0.05(+0.27%) |