Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 16, 2024 | 13.80 | 13.80 | 13.30 | 13.59 | 19,445 | +0.32(+2.41%) |
Sep 13, 2024 | 13.23 | 13.55 | 13.18 | 13.27 | 71,788 | +0.22(+1.69%) |
Sep 12, 2024 | 12.98 | 13.20 | 12.64 | 13.05 | 24,831 | +0.32(+2.51%) |
Sep 11, 2024 | 13.08 | 13.08 | 12.20 | 12.73 | 57,682 | -0.49(-3.71%) |
Sep 10, 2024 | 14.17 | 14.17 | 12.89 | 13.22 | 60,501 | -0.70(-5.02%) |
Sep 09, 2024 | 13.78 | 14.23 | 13.78 | 13.92 | 16,721 | +0.21(+1.50%) |
Sep 06, 2024 | 14.44 | 14.66 | 13.60 | 13.71 | 21,530 | -0.65(-4.50%) |
Sep 05, 2024 | 15.12 | 15.14 | 14.30 | 14.36 | 51,190 | -0.66(-4.36%) |
Sep 04, 2024 | 15.70 | 15.88 | 15.01 | 15.02 | 39,075 | -0.58(-3.75%) |
Sep 03, 2024 | 16.27 | 16.27 | 15.47 | 15.60 | 61,785 | -1.62(-9.39%) |
Aug 30, 2024 | 16.68 | 17.22 | 16.66 | 17.22 | 59,777 | +0.25(+1.45%) |
Aug 29, 2024 | 16.63 | 17.10 | 16.36 | 16.97 | 20,967 | +0.52(+3.16%) |
Aug 28, 2024 | 16.21 | 16.60 | 16.20 | 16.45 | 13,629 | -0.14(-0.84%) |
Aug 27, 2024 | 17.02 | 17.26 | 16.49 | 16.59 | 28,871 | -0.58(-3.38%) |
Aug 26, 2024 | 17.41 | 17.73 | 16.86 | 17.17 | 50,893 | +0.37(+2.20%) |
Aug 23, 2024 | 16.24 | 16.80 | 16.24 | 16.80 | 37,676 | +0.81(+5.07%) |
Aug 22, 2024 | 16.12 | 16.25 | 15.91 | 15.99 | 36,281 | +0.02(+0.12%) |
Aug 21, 2024 | 16.27 | 16.48 | 15.76 | 15.97 | 34,330 | +0.03(+0.20%) |
Aug 20, 2024 | 17.00 | 17.00 | 15.93 | 15.94 | 32,565 | -1.30(-7.56%) |
Aug 19, 2024 | 17.19 | 17.73 | 17.19 | 17.24 | 11,636 | +0.05(+0.32%) |
Aug 16, 2024 | 16.71 | 17.28 | 16.71 | 17.19 | 15,310 | -0.04(-0.24%) |
Aug 15, 2024 | 17.00 | 17.46 | 16.95 | 17.23 | 16,311 | +0.56(+3.37%) |
Aug 14, 2024 | 16.40 | 16.87 | 16.26 | 16.67 | 16,605 | +0.34(+2.10%) |
Aug 13, 2024 | 16.34 | 16.57 | 16.24 | 16.33 | 16,947 | -0.72(-4.24%) |
Aug 12, 2024 | 16.97 | 17.15 | 16.83 | 17.05 | 11,662 | +0.34(+2.03%) |
Aug 09, 2024 | 16.60 | 16.91 | 16.30 | 16.71 | 23,364 | +0.11(+0.66%) |
Aug 08, 2024 | 15.85 | 16.70 | 15.84 | 16.60 | 36,610 | +1.09(+7.00%) |
Aug 07, 2024 | 16.15 | 16.22 | 15.51 | 15.51 | 26,688 | +0.14(+0.94%) |
Aug 06, 2024 | 15.50 | 15.80 | 15.35 | 15.37 | 57,244 | +0.21(+1.41%) |
Aug 05, 2024 | 14.99 | 15.40 | 14.40 | 15.16 | 39,513 | -0.82(-5.11%) |
Aug 02, 2024 | 17.18 | 17.18 | 15.40 | 15.97 | 244,958 | -1.54(-8.81%) |
Aug 01, 2024 | 19.33 | 19.36 | 17.23 | 17.52 | 80,813 | -1.90(-9.77%) |
Jul 31, 2024 | 19.80 | 19.92 | 19.40 | 19.41 | 55,303 | +0.30(+1.56%) |
Jul 30, 2024 | 18.47 | 19.18 | 18.47 | 19.11 | 15,450 | +1.04(+5.73%) |
Jul 29, 2024 | 18.54 | 18.54 | 17.62 | 18.08 | 12,184 | -0.61(-3.28%) |
Jul 26, 2024 | 18.54 | 18.87 | 18.30 | 18.69 | 43,279 | +0.06(+0.31%) |
Jul 25, 2024 | 17.60 | 18.90 | 17.60 | 18.63 | 222,705 | +0.95(+5.40%) |
Jul 24, 2024 | 17.66 | 17.89 | 17.15 | 17.68 | 18,014 | +0.32(+1.84%) |
Jul 23, 2024 | 17.90 | 18.01 | 17.27 | 17.36 | 11,947 | -0.95(-5.19%) |
Jul 22, 2024 | 18.54 | 18.65 | 18.10 | 18.31 | 32,699 | -0.63(-3.33%) |
Jul 19, 2024 | 19.82 | 19.82 | 18.90 | 18.94 | 13,923 | -0.80(-4.05%) |
Jul 18, 2024 | 19.81 | 20.33 | 19.74 | 19.74 | 26,814 | -0.01(-0.05%) |
Jul 17, 2024 | 19.65 | 20.18 | 19.64 | 19.75 | 5,316 | +0.67(+3.51%) |
Jul 16, 2024 | 18.53 | 19.08 | 18.53 | 19.08 | 3,859 | +0.08(+0.45%) |
Jul 15, 2024 | 18.50 | 19.35 | 18.50 | 18.99 | 8,435 | +0.87(+4.83%) |
Jul 12, 2024 | 18.26 | 18.26 | 17.88 | 18.12 | 21,227 | -0.00(-0.02%) |
Jul 11, 2024 | 17.53 | 18.21 | 17.49 | 18.12 | 44,382 | +0.53(+3.04%) |
Jul 10, 2024 | 17.42 | 17.59 | 17.25 | 17.59 | 39,304 | +0.28(+1.64%) |
Jul 09, 2024 | 17.23 | 17.31 | 17.23 | 17.31 | 398 | -0.51(-2.88%) |
Jul 08, 2024 | 17.91 | 17.91 | 17.67 | 17.82 | 5,341 | -0.52(-2.83%) |
Jul 05, 2024 | 18.60 | 18.60 | 18.29 | 18.34 | 3,021 | -1.03(-5.34%) |
Jul 03, 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 100 | +0.20(+1.02%) |
Jul 02, 2024 | 19.72 | 19.72 | 19.10 | 19.18 | 635 | -0.15(-0.78%) |