Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 16, 2024 | 17.00 | 17.00 | 16.94 | 16.94 | 1,393 | -0.34(-1.95%) |
Sep 13, 2024 | 17.45 | 17.45 | 17.28 | 17.28 | 515 | +0.25(+1.45%) |
Sep 12, 2024 | 16.99 | 17.19 | 16.99 | 17.03 | 1,467 | +0.29(+1.73%) |
Sep 11, 2024 | 16.30 | 16.74 | 16.29 | 16.74 | 1,673 | -0.01(-0.08%) |
Sep 10, 2024 | 16.68 | 16.75 | 16.68 | 16.75 | 268 | +0.38(+2.33%) |
Sep 09, 2024 | 16.36 | 16.37 | 16.36 | 16.37 | 747 | +0.90(+5.82%) |
Sep 06, 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 238 | -0.79(-4.84%) |
Sep 05, 2024 | 16.25 | 16.26 | 16.25 | 16.26 | 529 | +0.19(+1.18%) |
Sep 04, 2024 | 15.98 | 16.41 | 15.98 | 16.07 | 15,760 | -0.10(-0.62%) |
Sep 03, 2024 | 16.70 | 16.75 | 16.17 | 16.17 | 1,420 | -1.07(-6.20%) |
Aug 30, 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 298 | -0.25(-1.40%) |
Aug 29, 2024 | 18.02 | 18.02 | 17.48 | 17.48 | 464 | +0.03(+0.18%) |
Aug 28, 2024 | 17.39 | 17.45 | 17.39 | 17.45 | 386 | -0.66(-3.64%) |
Aug 27, 2024 | 18.26 | 18.26 | 18.08 | 18.11 | 517 | -0.41(-2.22%) |
Aug 26, 2024 | 18.59 | 18.74 | 18.34 | 18.52 | 2,615 | -0.10(-0.51%) |
Aug 23, 2024 | 17.96 | 18.62 | 17.92 | 18.62 | 2,659 | +0.80(+4.50%) |
Aug 22, 2024 | 18.21 | 18.21 | 17.82 | 17.82 | 841 | -0.40(-2.21%) |
Aug 21, 2024 | 17.88 | 18.22 | 17.72 | 18.22 | 1,952 | +0.49(+2.78%) |
Aug 20, 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 127 | +0.12(+0.67%) |
Aug 19, 2024 | 17.36 | 17.61 | 17.36 | 17.61 | 462 | +0.34(+1.96%) |
Aug 16, 2024 | 16.82 | 17.27 | 16.80 | 17.27 | 1,903 | +0.58(+3.45%) |
Aug 15, 2024 | 16.75 | 16.75 | 16.69 | 16.69 | 433 | +0.38(+2.35%) |
Aug 14, 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 309 | -0.13(-0.78%) |
Aug 13, 2024 | 16.45 | 16.45 | 16.44 | 16.44 | 641 | +0.21(+1.31%) |
Aug 12, 2024 | 16.44 | 16.44 | 16.23 | 16.23 | 541 | -0.42(-2.55%) |
Aug 09, 2024 | 16.59 | 16.65 | 16.59 | 16.65 | 453 | -0.09(-0.51%) |
Aug 08, 2024 | 16.05 | 16.76 | 16.05 | 16.74 | 2,494 | +1.12(+7.18%) |
Aug 07, 2024 | 16.54 | 16.54 | 15.61 | 15.62 | 1,038 | -0.66(-4.08%) |
Aug 06, 2024 | 15.63 | 16.35 | 15.63 | 16.28 | 2,553 | +0.57(+3.63%) |
Aug 05, 2024 | 15.19 | 16.67 | 15.00 | 15.71 | 2,543 | -1.02(-6.10%) |
Aug 02, 2024 | 17.38 | 17.38 | 16.66 | 16.73 | 7,983 | -1.23(-6.86%) |
Aug 01, 2024 | 18.95 | 18.95 | 17.94 | 17.96 | 1,724 | -1.00(-5.30%) |
Jul 31, 2024 | 18.95 | 19.05 | 18.95 | 18.97 | 660 | +0.50(+2.72%) |
Jul 30, 2024 | 18.98 | 18.98 | 18.46 | 18.46 | 2,010 | -0.41(-2.19%) |
Jul 29, 2024 | 19.64 | 19.70 | 18.88 | 18.88 | 1,623 | -0.34(-1.76%) |
Jul 26, 2024 | 19.69 | 19.69 | 19.21 | 19.22 | 1,691 | +0.46(+2.46%) |
Jul 25, 2024 | 18.78 | 19.35 | 18.75 | 18.75 | 2,487 | -0.76(-3.89%) |
Jul 24, 2024 | 20.69 | 20.77 | 19.49 | 19.51 | 2,467 | -1.18(-5.72%) |
Jul 23, 2024 | 21.37 | 21.37 | 20.70 | 20.70 | 3,207 | -0.72(-3.38%) |
Jul 22, 2024 | 21.00 | 21.45 | 21.00 | 21.42 | 1,217 | +0.34(+1.60%) |
Jul 19, 2024 | 20.71 | 21.37 | 20.66 | 21.08 | 3,652 | +0.78(+3.82%) |
Jul 18, 2024 | 21.42 | 21.42 | 20.31 | 20.31 | 3,496 | -1.50(-6.87%) |
Jul 17, 2024 | 21.88 | 22.72 | 21.30 | 21.80 | 4,481 | -0.65(-2.89%) |
Jul 16, 2024 | 21.55 | 22.52 | 21.50 | 22.45 | 2,210 | +0.93(+4.32%) |
Jul 15, 2024 | 20.47 | 21.57 | 20.47 | 21.52 | 4,044 | +1.86(+9.47%) |
Jul 12, 2024 | 18.98 | 19.66 | 18.98 | 19.66 | 533 | +0.89(+4.76%) |
Jul 11, 2024 | 19.42 | 19.42 | 18.77 | 18.77 | 1,661 | -0.08(-0.43%) |
Jul 10, 2024 | 19.04 | 19.08 | 18.85 | 18.85 | 660 | -0.15(-0.79%) |
Jul 09, 2024 | 19.62 | 19.62 | 18.93 | 19.00 | 1,447 | -0.74(-3.73%) |
Jul 08, 2024 | 19.87 | 19.87 | 19.70 | 19.73 | 1,539 | -0.11(-0.57%) |
Jul 05, 2024 | 18.70 | 19.91 | 18.70 | 19.85 | 2,492 | -0.19(-0.95%) |
Jul 03, 2024 | 19.97 | 20.04 | 19.88 | 20.04 | 958 | -0.07(-0.36%) |
Jul 02, 2024 | 20.00 | 20.13 | 19.77 | 20.11 | 1,221 | +0.22(+1.08%) |