Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 20.47 | 20.69 | 20.09 | 20.53 | 131,833 | +1.02(+5.23%) |
Sep 25, 2024 | 19.59 | 19.68 | 19.51 | 19.51 | 1,349 | -0.51(-2.54%) |
Sep 24, 2024 | 19.72 | 20.02 | 19.61 | 20.02 | 2,854 | +1.26(+6.71%) |
Sep 23, 2024 | 18.61 | 18.82 | 18.58 | 18.76 | 834 | +0.35(+1.90%) |
Sep 20, 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 100 | +0.10(+0.55%) |
Sep 19, 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 14 | +0.70(+3.99%) |
Sep 18, 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 30 | -0.07(-0.38%) |
Sep 17, 2024 | 17.78 | 17.78 | 17.55 | 17.68 | 2,564 | +0.01(+0.07%) |
Sep 16, 2024 | 17.64 | 17.66 | 17.64 | 17.66 | 176 | +0.02(+0.13%) |
Sep 13, 2024 | 17.56 | 17.64 | 17.56 | 17.64 | 254 | +0.16(+0.94%) |
Sep 12, 2024 | 17.45 | 17.50 | 17.45 | 17.48 | 1,115 | +0.21(+1.23%) |
Sep 11, 2024 | 17.27 | 17.27 | 17.17 | 17.26 | 929 | -0.04(-0.21%) |
Sep 10, 2024 | 17.55 | 17.55 | 17.28 | 17.30 | 5,318 | -0.28(-1.59%) |
Sep 09, 2024 | 17.62 | 17.62 | 17.51 | 17.58 | 1,428 | -0.47(-2.60%) |
Sep 06, 2024 | 18.05 | 18.22 | 18.02 | 18.05 | 1,628 | -0.20(-1.07%) |
Sep 05, 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 3 | +0.04(+0.19%) |
Sep 04, 2024 | 18.40 | 18.40 | 18.21 | 18.21 | 2,274 | -0.09(-0.49%) |
Sep 03, 2024 | 18.39 | 18.39 | 18.29 | 18.30 | 3,081 | -0.23(-1.24%) |
Aug 30, 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 0 | +0.09(+0.49%) |
Aug 29, 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 74 | -0.18(-0.97%) |
Aug 28, 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 55 | -0.18(-0.93%) |
Aug 27, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 10 | +0.11(+0.56%) |
Aug 26, 2024 | 18.66 | 18.69 | 18.65 | 18.69 | 202 | +0.02(+0.11%) |
Aug 23, 2024 | 18.64 | 18.71 | 18.60 | 18.67 | 633 | -0.05(-0.27%) |
Aug 22, 2024 | 18.68 | 18.72 | 18.68 | 18.72 | 255 | -0.04(-0.19%) |
Aug 21, 2024 | 18.81 | 18.81 | 18.75 | 18.75 | 221 | +0.25(+1.38%) |
Aug 20, 2024 | 18.61 | 18.61 | 18.50 | 18.50 | 107 | -0.38(-2.01%) |
Aug 19, 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 116 | +0.24(+1.29%) |
Aug 16, 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 100 | -0.10(-0.53%) |
Aug 15, 2024 | 18.56 | 18.74 | 18.56 | 18.74 | 435 | +0.38(+2.10%) |
Aug 14, 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 42 | -0.35(-1.87%) |
Aug 13, 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 99 | +0.07(+0.40%) |
Aug 12, 2024 | 18.56 | 18.63 | 18.55 | 18.63 | 2,060 | +0.20(+1.11%) |
Aug 09, 2024 | 18.40 | 18.43 | 18.33 | 18.43 | 2,140 | -0.07(-0.41%) |
Aug 08, 2024 | 18.51 | 18.55 | 18.50 | 18.50 | 456 | +0.10(+0.54%) |
Aug 07, 2024 | 18.41 | 18.41 | 18.40 | 18.40 | 309 | +0.22(+1.21%) |
Aug 06, 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 183 | +0.18(+1.00%) |
Aug 05, 2024 | 17.95 | 18.25 | 17.95 | 18.00 | 1,132 | -0.43(-2.36%) |
Aug 02, 2024 | 18.36 | 18.43 | 18.36 | 18.43 | 1,062 | -0.12(-0.65%) |
Aug 01, 2024 | 18.50 | 18.55 | 18.50 | 18.55 | 710 | -0.25(-1.30%) |
Jul 31, 2024 | 18.78 | 18.80 | 18.78 | 18.80 | 5,041 | +0.50(+2.73%) |
Jul 30, 2024 | 18.45 | 18.46 | 18.29 | 18.30 | 7,964 | -0.32(-1.72%) |
Jul 29, 2024 | 18.53 | 18.65 | 18.53 | 18.62 | 4,750 | -0.22(-1.17%) |
Jul 26, 2024 | 18.79 | 18.84 | 18.68 | 18.84 | 2,038 | +0.32(+1.73%) |
Jul 25, 2024 | 18.67 | 18.67 | 18.50 | 18.52 | 1,196 | -0.46(-2.42%) |
Jul 24, 2024 | 18.99 | 18.99 | 18.98 | 18.98 | 1,232 | +0.17(+0.90%) |
Jul 23, 2024 | 18.81 | 18.95 | 18.81 | 18.81 | 2,314 | -0.34(-1.78%) |
Jul 22, 2024 | 19.14 | 19.23 | 19.14 | 19.15 | 1,686 | +0.08(+0.42%) |
Jul 19, 2024 | 19.24 | 19.24 | 18.99 | 19.07 | 4,024 | -0.26(-1.35%) |
Jul 18, 2024 | 19.45 | 19.45 | 19.33 | 19.33 | 400 | +0.08(+0.42%) |
Jul 17, 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 306 | -0.52(-2.63%) |
Jul 16, 2024 | 19.73 | 19.82 | 19.73 | 19.77 | 2,398 | -0.06(-0.30%) |
Jul 15, 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 82 | -0.13(-0.65%) |
Jul 12, 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 100 | -0.05(-0.25%) |
Jul 11, 2024 | 19.90 | 20.01 | 19.88 | 20.01 | 404 | +0.15(+0.76%) |
Jul 10, 2024 | 19.81 | 19.86 | 19.81 | 19.86 | 547 | -0.22(-1.10%) |
Jul 09, 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 30 | +0.23(+1.16%) |
Jul 08, 2024 | 19.92 | 19.93 | 19.77 | 19.85 | 2,856 | -0.29(-1.44%) |
Jul 05, 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 100 | -0.43(-2.09%) |
Jul 03, 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 100 | +0.27(+1.33%) |
Jul 02, 2024 | 20.36 | 20.36 | 20.25 | 20.30 | 1,266 | -0.00(-0.02%) |