Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 436 | -0.23(-1.46%) |
Sep 25, 2024 | 15.68 | 15.89 | 15.65 | 15.89 | 1,135 | +0.21(+1.35%) |
Sep 24, 2024 | 15.65 | 15.67 | 15.65 | 15.67 | 448 | -0.01(-0.05%) |
Sep 23, 2024 | 15.77 | 15.77 | 15.68 | 15.68 | 256 | -0.03(-0.16%) |
Sep 20, 2024 | 15.55 | 15.71 | 15.55 | 15.71 | 4,233 | +0.33(+2.18%) |
Sep 19, 2024 | 15.52 | 15.52 | 15.37 | 15.37 | 1,458 | -0.65(-4.06%) |
Sep 18, 2024 | 15.55 | 16.02 | 15.55 | 16.02 | 874 | -0.03(-0.19%) |
Sep 17, 2024 | 16.28 | 16.28 | 15.79 | 16.05 | 1,551 | -0.33(-1.99%) |
Sep 16, 2024 | 16.32 | 16.48 | 16.32 | 16.38 | 902 | -0.10(-0.62%) |
Sep 13, 2024 | 16.82 | 16.82 | 16.46 | 16.48 | 7,623 | -0.80(-4.61%) |
Sep 12, 2024 | 17.71 | 17.71 | 17.11 | 17.28 | 505 | -0.37(-2.07%) |
Sep 11, 2024 | 18.03 | 18.33 | 17.62 | 17.64 | 2,797 | -0.09(-0.48%) |
Sep 10, 2024 | 17.63 | 17.96 | 17.55 | 17.73 | 2,968 | +0.13(+0.76%) |
Sep 09, 2024 | 17.69 | 17.69 | 17.20 | 17.60 | 46,641 | -0.02(-0.12%) |
Sep 06, 2024 | 17.12 | 17.64 | 17.12 | 17.62 | 5,943 | +0.68(+4.00%) |
Sep 05, 2024 | 16.78 | 17.02 | 16.78 | 16.94 | 1,004 | +0.20(+1.19%) |
Sep 04, 2024 | 16.72 | 16.89 | 16.72 | 16.74 | 2,155 | +0.06(+0.38%) |
Sep 03, 2024 | 16.14 | 16.68 | 16.14 | 16.68 | 669 | +0.89(+5.64%) |
Aug 30, 2024 | 16.06 | 16.06 | 15.79 | 15.79 | 483 | -0.14(-0.88%) |
Aug 29, 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 554 | -0.10(-0.60%) |
Aug 28, 2024 | 16.19 | 16.19 | 15.99 | 16.02 | 1,048 | +0.06(+0.40%) |
Aug 27, 2024 | 15.89 | 16.03 | 15.89 | 15.96 | 844 | +0.18(+1.12%) |
Aug 26, 2024 | 15.69 | 15.78 | 15.69 | 15.78 | 10,122 | +0.02(+0.12%) |
Aug 23, 2024 | 15.85 | 15.85 | 15.76 | 15.76 | 1,234 | -1.02(-6.06%) |
Aug 22, 2024 | 16.63 | 16.78 | 16.63 | 16.78 | 404 | +0.32(+1.93%) |
Aug 21, 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 150 | -0.39(-2.34%) |
Aug 20, 2024 | 16.88 | 16.88 | 16.86 | 16.86 | 189 | +0.34(+2.06%) |
Aug 19, 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 264 | -0.21(-1.28%) |
Aug 16, 2024 | 16.86 | 16.87 | 16.73 | 16.73 | 691 | -0.13(-0.76%) |
Aug 15, 2024 | 16.91 | 16.91 | 16.86 | 16.86 | 445 | -0.80(-4.55%) |
Aug 14, 2024 | 17.65 | 17.66 | 17.65 | 17.66 | 314 | +0.15(+0.87%) |
Aug 13, 2024 | 17.50 | 17.51 | 17.50 | 17.51 | 620 | -0.62(-3.42%) |
Aug 12, 2024 | 17.88 | 18.13 | 17.88 | 18.13 | 440 | +0.51(+2.90%) |
Aug 09, 2024 | 17.64 | 17.82 | 17.62 | 17.62 | 855 | -0.02(-0.10%) |
Aug 08, 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 245 | -0.81(-4.38%) |
Aug 07, 2024 | 17.49 | 18.45 | 17.49 | 18.45 | 1,396 | +0.41(+2.29%) |
Aug 06, 2024 | 18.30 | 18.50 | 17.79 | 18.03 | 1,267 | -0.62(-3.31%) |
Aug 05, 2024 | 19.00 | 19.14 | 18.15 | 18.65 | 10,215 | +1.31(+7.53%) |
Aug 02, 2024 | 16.94 | 17.50 | 16.94 | 17.34 | 2,906 | +1.08(+6.65%) |
Aug 01, 2024 | 16.30 | 16.45 | 16.21 | 16.26 | 9,841 | +0.86(+5.58%) |
Jul 31, 2024 | 15.49 | 15.49 | 14.88 | 15.40 | 11,720 | -0.16(-1.01%) |
Jul 30, 2024 | 15.42 | 15.68 | 15.42 | 15.56 | 6,249 | -0.19(-1.21%) |
Jul 29, 2024 | 15.35 | 15.81 | 15.35 | 15.75 | 40,135 | +0.27(+1.71%) |
Jul 26, 2024 | 15.51 | 15.78 | 15.48 | 15.48 | 10,730 | -0.53(-3.31%) |
Jul 25, 2024 | 16.37 | 16.37 | 15.67 | 16.02 | 7,151 | -0.58(-3.52%) |
Jul 24, 2024 | 15.85 | 16.60 | 15.85 | 16.60 | 7,272 | +0.69(+4.34%) |
Jul 23, 2024 | 16.11 | 16.27 | 15.78 | 15.91 | 18,049 | -0.20(-1.25%) |
Jul 22, 2024 | 16.40 | 16.84 | 16.04 | 16.11 | 4,879 | -0.50(-3.03%) |
Jul 19, 2024 | 16.57 | 16.71 | 16.51 | 16.62 | 2,765 | +0.20(+1.24%) |
Jul 18, 2024 | 15.80 | 16.57 | 15.59 | 16.41 | 3,488 | +0.56(+3.52%) |
Jul 17, 2024 | 15.80 | 15.91 | 15.42 | 15.85 | 15,567 | +0.18(+1.12%) |
Jul 16, 2024 | 16.50 | 16.50 | 15.68 | 15.68 | 3,073 | -1.26(-7.45%) |
Jul 15, 2024 | 17.18 | 17.18 | 16.78 | 16.94 | 900 | -0.43(-2.46%) |
Jul 12, 2024 | 17.50 | 17.50 | 17.22 | 17.37 | 1,907 | -0.30(-1.71%) |
Jul 11, 2024 | 18.16 | 18.16 | 17.64 | 17.67 | 2,741 | -1.37(-7.20%) |
Jul 10, 2024 | 19.36 | 19.40 | 19.04 | 19.04 | 2,682 | -0.36(-1.86%) |
Jul 09, 2024 | 19.25 | 19.40 | 19.25 | 19.40 | 1,105 | +0.31(+1.64%) |
Jul 08, 2024 | 18.99 | 19.16 | 18.99 | 19.09 | 650 | -0.25(-1.27%) |
Jul 05, 2024 | 19.22 | 19.50 | 19.21 | 19.33 | 1,438 | +0.25(+1.30%) |
Jul 03, 2024 | 19.06 | 19.08 | 18.82 | 19.08 | 923 | +0.03(+0.15%) |
Jul 02, 2024 | 19.13 | 19.19 | 19.05 | 19.06 | 1,380 | -0.16(-0.84%) |