Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 19.95 | 19.95 | 19.78 | 19.79 | 3,313 | +0.09(+0.45%) |
Sep 26, 2024 | 19.54 | 19.70 | 19.54 | 19.70 | 1,014 | +0.69(+3.62%) |
Sep 25, 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 743 | -0.32(-1.66%) |
Sep 24, 2024 | 19.55 | 19.55 | 19.28 | 19.33 | 6,567 | +0.43(+2.28%) |
Sep 23, 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 352 | +0.22(+1.15%) |
Sep 20, 2024 | 18.68 | 18.68 | 18.59 | 18.68 | 17,317 | -0.81(-4.16%) |
Sep 19, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 294 | +0.32(+1.67%) |
Sep 18, 2024 | 19.10 | 19.25 | 19.10 | 19.18 | 5,563 | +0.36(+1.89%) |
Sep 17, 2024 | 18.91 | 18.91 | 18.82 | 18.82 | 1,822 | +0.05(+0.27%) |
Sep 13, 2024 | 18.77 | 153 | +0.93(+5.18%) | |||
Sep 11, 2024 | 17.84 | 155 | -0.85(-4.54%) | |||
Sep 06, 2024 | 18.69 | 92 | +0.30(+1.63%) | |||
Sep 04, 2024 | 18.39 | 133 | +0.10(+0.56%) | |||
Sep 03, 2024 | 18.50 | 18.50 | 18.29 | 18.29 | 368 | -0.85(-4.44%) |
Aug 30, 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 179 | +0.30(+1.60%) |
Aug 29, 2024 | 18.94 | 18.94 | 18.82 | 18.84 | 566 | -0.17(-0.90%) |
Aug 28, 2024 | 19.05 | 19.05 | 19.00 | 19.01 | 1,237 | -0.06(-0.33%) |
Aug 27, 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 152 | -0.40(-2.04%) |
Aug 26, 2024 | 19.50 | 19.50 | 19.47 | 19.47 | 1,442 | +0.21(+1.09%) |
Aug 23, 2024 | 19.28 | 19.32 | 19.26 | 19.26 | 2,945 | +0.35(+1.85%) |
Aug 22, 2024 | 19.04 | 19.04 | 18.91 | 18.91 | 1,059 | +0.18(+0.96%) |
Aug 21, 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 293 | +0.26(+1.41%) |
Aug 20, 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 1,495 | -0.01(-0.05%) |
Aug 19, 2024 | 18.30 | 18.48 | 18.30 | 18.48 | 518 | +0.24(+1.32%) |
Aug 16, 2024 | 18.21 | 18.25 | 18.12 | 18.24 | 1,746 | +0.62(+3.52%) |
Aug 15, 2024 | 17.62 | 17.62 | 17.62 | 17.62 | 1,105 | +0.70(+4.13%) |
Aug 14, 2024 | 16.93 | 16.96 | 16.92 | 16.92 | 1,001 | +0.59(+3.58%) |
Aug 13, 2024 | 16.19 | 16.34 | 16.19 | 16.34 | 1,302 | +0.03(+0.15%) |
Aug 12, 2024 | 16.24 | 16.32 | 16.24 | 16.31 | 2,317 | +0.00(+0.00%) |
Aug 09, 2024 | 16.35 | 16.40 | 16.30 | 16.31 | 9,054 | -0.10(-0.61%) |
Aug 08, 2024 | 16.45 | 16.48 | 16.41 | 16.41 | 2,842 | +0.26(+1.61%) |
Aug 07, 2024 | 16.50 | 16.51 | 16.15 | 16.15 | 3,577 | +0.19(+1.19%) |
Aug 06, 2024 | 15.55 | 15.96 | 15.52 | 15.96 | 5,545 | -0.10(-0.60%) |
Aug 05, 2024 | 16.16 | 16.27 | 16.06 | 16.06 | 4,098 | -0.79(-4.66%) |
Aug 02, 2024 | 16.89 | 16.89 | 16.84 | 16.84 | 1,562 | -0.17(-1.00%) |
Aug 01, 2024 | 17.10 | 17.15 | 17.01 | 17.01 | 1,652 | -0.74(-4.16%) |
Jul 31, 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 366 | +0.02(+0.14%) |
Jul 30, 2024 | 17.66 | 17.73 | 17.53 | 17.73 | 3,313 | -0.10(-0.59%) |
Jul 29, 2024 | 17.85 | 17.86 | 17.76 | 17.83 | 4,519 | +0.06(+0.34%) |
Jul 26, 2024 | 17.75 | 17.77 | 17.75 | 17.77 | 5,201 | +0.19(+1.08%) |
Jul 25, 2024 | 17.59 | 17.64 | 17.58 | 17.58 | 1,489 | +0.17(+1.01%) |
Jul 24, 2024 | 17.56 | 17.56 | 17.41 | 17.41 | 2,365 | -0.16(-0.94%) |
Jul 23, 2024 | 17.60 | 17.60 | 17.57 | 17.57 | 4,837 | -0.31(-1.73%) |
Jul 22, 2024 | 17.60 | 17.88 | 17.60 | 17.88 | 2,175 | +0.63(+3.65%) |
Jul 19, 2024 | 17.70 | 17.77 | 17.24 | 17.25 | 2,246 | +0.26(+1.53%) |
Jul 18, 2024 | 16.84 | 17.13 | 16.84 | 16.99 | 3,080 | +0.43(+2.60%) |
Jul 17, 2024 | 16.56 | 16.58 | 16.56 | 16.56 | 4,971 | +0.38(+2.35%) |
Jul 16, 2024 | 16.25 | 16.25 | 16.16 | 16.18 | 1,238 | -0.27(-1.64%) |
Jul 15, 2024 | 16.45 | 16.45 | 16.31 | 16.45 | 450 | -0.49(-2.89%) |
Jul 12, 2024 | 17.06 | 17.06 | 16.94 | 16.94 | 877 | +0.09(+0.50%) |
Jul 11, 2024 | 16.93 | 16.93 | 16.57 | 16.86 | 1,478 | +0.73(+4.56%) |
Jul 10, 2024 | 16.19 | 16.19 | 16.12 | 16.12 | 512 | -0.09(-0.58%) |
Jul 09, 2024 | 16.23 | 16.26 | 16.21 | 16.21 | 504 | -0.16(-0.95%) |
Jul 08, 2024 | 16.52 | 16.52 | 16.37 | 16.37 | 1,177 | -0.10(-0.61%) |
Jul 05, 2024 | 16.47 | 16.67 | 16.45 | 16.47 | 2,053 | +0.02(+0.15%) |
Jul 03, 2024 | 16.21 | 16.45 | 16.21 | 16.45 | 1,744 | +0.39(+2.46%) |
Jul 02, 2024 | 16.00 | 16.05 | 15.85 | 16.05 | 3,663 | -0.34(-2.07%) |