Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 10, 2024 | 16.82 | 16.82 | 16.22 | 16.82 | 60,755 | +0.08(+0.48%) |
Sep 09, 2024 | 16.93 | 17.09 | 16.70 | 16.74 | 46,461 | +0.07(+0.42%) |
Sep 06, 2024 | 17.69 | 17.78 | 16.64 | 16.67 | 62,803 | -2.20(-11.66%) |
Sep 05, 2024 | 18.75 | 18.98 | 18.66 | 18.87 | 61,773 | +0.07(+0.37%) |
Sep 04, 2024 | 18.66 | 18.98 | 18.62 | 18.80 | 8,183 | +0.09(+0.48%) |
Sep 03, 2024 | 18.99 | 19.02 | 18.61 | 18.71 | 40,571 | -0.43(-2.25%) |
Aug 30, 2024 | 19.30 | 19.30 | 18.85 | 19.14 | 19,373 | -0.02(-0.10%) |
Aug 29, 2024 | 18.82 | 19.39 | 18.82 | 19.16 | 14,525 | +0.50(+2.68%) |
Aug 28, 2024 | 19.03 | 19.05 | 18.50 | 18.66 | 10,539 | -0.37(-1.94%) |
Aug 27, 2024 | 18.80 | 19.07 | 18.63 | 19.03 | 27,275 | +0.23(+1.22%) |
Aug 26, 2024 | 18.77 | 18.99 | 18.77 | 18.80 | 18,347 | +0.10(+0.53%) |
Aug 23, 2024 | 18.40 | 18.79 | 18.40 | 18.70 | 8,395 | +0.38(+2.07%) |
Aug 22, 2024 | 18.71 | 18.71 | 18.29 | 18.32 | 14,971 | -0.44(-2.35%) |
Aug 21, 2024 | 18.63 | 18.76 | 18.45 | 18.76 | 17,771 | +0.15(+0.81%) |
Aug 20, 2024 | 18.96 | 19.00 | 18.55 | 18.61 | 51,673 | -0.31(-1.64%) |
Aug 19, 2024 | 18.83 | 18.98 | 18.73 | 18.92 | 73,766 | +0.21(+1.12%) |
Aug 16, 2024 | 18.41 | 18.71 | 18.41 | 18.71 | 31,942 | +0.21(+1.14%) |
Aug 15, 2024 | 18.36 | 18.50 | 18.36 | 18.50 | 23,547 | +0.47(+2.61%) |
Aug 14, 2024 | 18.22 | 18.22 | 17.96 | 18.03 | 16,611 | -0.16(-0.88%) |
Aug 13, 2024 | 17.81 | 18.23 | 17.81 | 18.19 | 17,626 | +0.51(+2.88%) |
Aug 12, 2024 | 17.84 | 17.95 | 17.52 | 17.68 | 85,330 | -0.23(-1.28%) |
Aug 09, 2024 | 17.79 | 17.96 | 17.60 | 17.91 | 50,612 | +0.24(+1.36%) |
Aug 08, 2024 | 17.07 | 17.74 | 17.07 | 17.67 | 32,293 | +0.89(+5.31%) |
Aug 07, 2024 | 16.91 | 17.23 | 16.68 | 16.78 | 54,010 | +0.35(+2.11%) |
Aug 06, 2024 | 16.66 | 16.85 | 16.43 | 16.43 | 44,869 | -0.19(-1.16%) |
Aug 05, 2024 | 15.59 | 16.96 | 15.59 | 16.63 | 85,365 | -0.57(-3.30%) |
Aug 02, 2024 | 16.57 | 17.28 | 16.44 | 17.19 | 31,114 | +0.23(+1.36%) |
Aug 01, 2024 | 17.54 | 17.73 | 16.85 | 16.96 | 33,111 | -0.39(-2.27%) |
Jul 31, 2024 | 17.09 | 17.47 | 17.04 | 17.36 | 33,256 | +0.41(+2.44%) |
Jul 30, 2024 | 17.34 | 17.52 | 16.85 | 16.94 | 27,314 | -0.17(-1.01%) |
Jul 29, 2024 | 16.96 | 17.40 | 16.96 | 17.12 | 24,061 | +0.16(+0.97%) |
Jul 26, 2024 | 17.04 | 17.20 | 16.72 | 16.95 | 55,097 | -0.28(-1.62%) |
Jul 25, 2024 | 17.31 | 17.65 | 17.21 | 17.23 | 38,296 | -0.07(-0.39%) |
Jul 24, 2024 | 18.46 | 18.46 | 17.25 | 17.30 | 47,271 | -1.40(-7.47%) |
Jul 23, 2024 | 18.89 | 19.02 | 18.66 | 18.70 | 65,224 | -0.22(-1.17%) |
Jul 22, 2024 | 18.87 | 19.00 | 18.68 | 18.92 | 28,036 | +0.11(+0.56%) |
Jul 19, 2024 | 18.91 | 19.00 | 18.74 | 18.81 | 159,786 | -0.05(-0.26%) |
Jul 18, 2024 | 19.59 | 19.59 | 18.80 | 18.86 | 16,856 | -0.65(-3.35%) |
Jul 17, 2024 | 19.22 | 19.53 | 19.22 | 19.51 | 21,401 | +0.05(+0.25%) |
Jul 16, 2024 | 19.49 | 19.58 | 19.39 | 19.47 | 25,352 | +0.00(+0.00%) |
Jul 15, 2024 | 19.00 | 19.48 | 18.95 | 19.47 | 37,674 | +0.53(+2.80%) |
Jul 12, 2024 | 18.85 | 19.03 | 18.79 | 18.94 | 60,216 | +0.16(+0.87%) |
Jul 11, 2024 | 18.43 | 18.78 | 18.43 | 18.77 | 51,946 | +0.42(+2.31%) |
Jul 10, 2024 | 18.32 | 18.37 | 18.01 | 18.35 | 70,831 | -0.01(-0.05%) |
Jul 09, 2024 | 18.27 | 18.41 | 18.19 | 18.36 | 49,225 | +0.09(+0.47%) |
Jul 08, 2024 | 18.46 | 18.64 | 18.23 | 18.27 | 53,064 | -0.24(-1.30%) |
Jul 05, 2024 | 18.23 | 18.52 | 18.14 | 18.51 | 37,469 | +0.30(+1.63%) |
Jul 03, 2024 | 18.19 | 18.27 | 18.10 | 18.22 | 56,150 | +0.03(+0.15%) |
Jul 02, 2024 | 18.04 | 18.22 | 18.01 | 18.19 | 33,021 | +0.19(+1.03%) |