Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 14.41 | 14.61 | 14.24 | 14.40 | 101,975 | +0.16(+1.12%) |
Sep 26, 2024 | 14.50 | 14.50 | 14.17 | 14.24 | 118,390 | -0.11(-0.77%) |
Sep 25, 2024 | 14.28 | 14.88 | 14.04 | 14.35 | 220,460 | +0.07(+0.49%) |
Sep 24, 2024 | 14.01 | 14.29 | 13.86 | 14.28 | 275,041 | +0.30(+2.15%) |
Sep 23, 2024 | 14.96 | 15.09 | 13.94 | 13.98 | 331,018 | -0.87(-5.86%) |
Sep 20, 2024 | 15.19 | 15.30 | 14.84 | 14.85 | 2,329,858 | -0.34(-2.24%) |
Sep 19, 2024 | 15.34 | 15.55 | 14.96 | 15.19 | 290,445 | +0.18(+1.20%) |
Sep 18, 2024 | 14.89 | 15.72 | 14.76 | 15.01 | 213,726 | +0.03(+0.20%) |
Sep 17, 2024 | 15.32 | 15.64 | 14.88 | 14.98 | 241,458 | -0.16(-1.06%) |
Sep 16, 2024 | 15.17 | 15.63 | 14.80 | 15.14 | 281,918 | +0.16(+1.07%) |
Sep 13, 2024 | 14.82 | 15.31 | 14.70 | 14.98 | 807,245 | +0.33(+2.25%) |
Sep 12, 2024 | 15.59 | 15.65 | 14.58 | 14.65 | 386,335 | -0.89(-5.73%) |
Sep 11, 2024 | 15.90 | 15.90 | 15.54 | 15.54 | 169,293 | -0.39(-2.45%) |
Sep 10, 2024 | 15.25 | 16.00 | 15.01 | 15.93 | 247,246 | +0.70(+4.60%) |
Sep 09, 2024 | 14.93 | 15.68 | 14.85 | 15.23 | 300,977 | +0.17(+1.13%) |
Sep 06, 2024 | 15.50 | 15.66 | 14.89 | 15.06 | 149,180 | -0.63(-4.02%) |
Sep 05, 2024 | 15.65 | 15.94 | 15.43 | 15.69 | 126,488 | +0.08(+0.51%) |
Sep 04, 2024 | 15.55 | 15.89 | 15.30 | 15.61 | 154,534 | -0.01(-0.06%) |
Sep 03, 2024 | 15.90 | 16.54 | 15.60 | 15.62 | 150,089 | -0.34(-2.13%) |
Aug 30, 2024 | 16.11 | 16.33 | 15.79 | 15.96 | 250,570 | -0.15(-0.93%) |
Aug 29, 2024 | 16.74 | 16.93 | 16.11 | 16.11 | 242,312 | -0.48(-2.89%) |
Aug 28, 2024 | 16.74 | 17.02 | 16.41 | 16.59 | 270,042 | -0.32(-1.89%) |
Aug 27, 2024 | 17.43 | 17.62 | 16.82 | 16.91 | 166,594 | -0.54(-3.09%) |
Aug 26, 2024 | 17.67 | 17.93 | 17.26 | 17.45 | 259,468 | +0.10(+0.58%) |
Aug 23, 2024 | 16.95 | 18.00 | 16.80 | 17.35 | 1,187,061 | +0.47(+2.78%) |
Aug 22, 2024 | 17.04 | 17.36 | 16.69 | 16.88 | 506,859 | -0.11(-0.65%) |
Aug 21, 2024 | 17.15 | 17.17 | 16.60 | 16.99 | 966,120 | -0.05(-0.29%) |
Aug 20, 2024 | 17.13 | 17.49 | 16.65 | 17.04 | 306,410 | -0.29(-1.67%) |
Aug 19, 2024 | 16.48 | 17.42 | 16.47 | 17.33 | 121,280 | +0.78(+4.71%) |
Aug 16, 2024 | 15.78 | 16.70 | 15.78 | 16.55 | 147,275 | +0.78(+4.95%) |
Aug 15, 2024 | 17.27 | 17.27 | 15.11 | 15.77 | 603,803 | -0.56(-3.43%) |
Aug 14, 2024 | 17.00 | 17.33 | 15.97 | 16.33 | 496,910 | -0.49(-2.91%) |
Aug 13, 2024 | 15.06 | 16.84 | 15.04 | 16.82 | 417,436 | +1.76(+11.69%) |
Aug 12, 2024 | 16.19 | 16.71 | 15.00 | 15.06 | 321,597 | -1.07(-6.63%) |
Aug 09, 2024 | 16.56 | 16.87 | 15.90 | 16.13 | 270,487 | -0.27(-1.65%) |
Aug 08, 2024 | 16.27 | 16.78 | 15.97 | 16.40 | 222,772 | +0.35(+2.18%) |
Aug 07, 2024 | 16.60 | 17.25 | 15.87 | 16.05 | 175,174 | -0.24(-1.47%) |
Aug 06, 2024 | 16.26 | 16.61 | 16.10 | 16.29 | 121,584 | +0.02(+0.12%) |
Aug 05, 2024 | 14.19 | 16.53 | 14.19 | 16.27 | 525,532 | -1.01(-5.84%) |
Aug 02, 2024 | 17.74 | 17.74 | 17.10 | 17.28 | 323,345 | -0.66(-3.68%) |
Aug 01, 2024 | 18.38 | 18.38 | 17.55 | 17.94 | 390,762 | -0.39(-2.13%) |
Jul 31, 2024 | 18.16 | 18.80 | 17.95 | 18.33 | 137,060 | +0.37(+2.06%) |
Jul 30, 2024 | 17.94 | 18.45 | 17.83 | 17.96 | 442,010 | +0.01(+0.06%) |
Jul 29, 2024 | 18.72 | 18.87 | 17.82 | 17.95 | 375,328 | -0.78(-4.16%) |
Jul 26, 2024 | 19.41 | 19.77 | 18.60 | 18.73 | 575,360 | -0.42(-2.19%) |
Jul 25, 2024 | 18.86 | 19.38 | 18.68 | 19.15 | 425,280 | +0.46(+2.46%) |
Jul 24, 2024 | 18.28 | 18.87 | 17.91 | 18.69 | 263,883 | +0.28(+1.52%) |
Jul 23, 2024 | 18.14 | 18.55 | 17.99 | 18.41 | 663,174 | +0.14(+0.77%) |
Jul 22, 2024 | 17.94 | 18.60 | 17.66 | 18.27 | 1,400,154 | +0.99(+5.73%) |
Jul 19, 2024 | 17.73 | 18.23 | 17.23 | 17.28 | 148,225 | -0.37(-2.10%) |
Jul 18, 2024 | 18.03 | 18.56 | 17.61 | 17.65 | 293,997 | -0.52(-2.86%) |
Jul 17, 2024 | 18.60 | 18.81 | 17.75 | 18.17 | 591,656 | -0.52(-2.78%) |
Jul 16, 2024 | 19.10 | 19.20 | 18.00 | 18.69 | 643,423 | -0.10(-0.53%) |
Jul 15, 2024 | 17.95 | 18.85 | 17.51 | 18.79 | 459,815 | +1.02(+5.74%) |
Jul 12, 2024 | 17.39 | 17.86 | 16.72 | 17.77 | 316,663 | +0.66(+3.86%) |
Jul 11, 2024 | 17.21 | 17.88 | 16.99 | 17.11 | 306,511 | +0.26(+1.54%) |
Jul 10, 2024 | 17.25 | 17.49 | 16.62 | 16.85 | 126,286 | -0.27(-1.58%) |
Jul 09, 2024 | 16.85 | 17.12 | 16.64 | 17.12 | 159,620 | +0.21(+1.24%) |
Jul 08, 2024 | 17.07 | 17.68 | 16.77 | 16.91 | 844,349 | +0.08(+0.48%) |
Jul 05, 2024 | 16.30 | 16.90 | 16.16 | 16.83 | 127,732 | +0.52(+3.19%) |
Jul 03, 2024 | 16.16 | 16.55 | 16.09 | 16.31 | 83,381 | +0.12(+0.74%) |
Jul 02, 2024 | 16.65 | 16.65 | 16.09 | 16.19 | 336,101 | -0.45(-2.70%) |