Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 15.50 | 16.86 | 15.29 | 15.55 | 37,534 | +0.21(+1.37%) |
Sep 25, 2024 | 15.50 | 17.09 | 15.00 | 15.34 | 55,453 | +0.19(+1.25%) |
Sep 24, 2024 | 17.73 | 17.99 | 15.00 | 15.15 | 149,760 | -1.11(-6.83%) |
Sep 23, 2024 | 19.93 | 19.93 | 16.26 | 16.26 | 94,804 | -3.17(-16.31%) |
Sep 20, 2024 | 19.20 | 19.63 | 17.89 | 19.43 | 96,794 | +0.93(+5.03%) |
Sep 19, 2024 | 18.17 | 19.00 | 18.00 | 18.50 | 27,501 | +0.33(+1.82%) |
Sep 18, 2024 | 17.92 | 18.90 | 17.48 | 18.17 | 34,446 | -0.02(-0.11%) |
Sep 17, 2024 | 18.31 | 18.35 | 17.47 | 18.19 | 19,857 | -0.16(-0.87%) |
Sep 16, 2024 | 18.28 | 19.20 | 17.66 | 18.35 | 29,243 | +0.28(+1.55%) |
Sep 13, 2024 | 18.43 | 19.00 | 17.65 | 18.07 | 26,850 | +0.03(+0.17%) |
Sep 12, 2024 | 17.56 | 18.04 | 17.05 | 18.04 | 17,326 | +0.66(+3.80%) |
Sep 11, 2024 | 16.55 | 17.44 | 16.31 | 17.38 | 40,654 | +0.63(+3.76%) |
Sep 10, 2024 | 16.45 | 16.80 | 16.04 | 16.75 | 14,836 | +0.15(+0.90%) |
Sep 09, 2024 | 17.10 | 18.00 | 16.57 | 16.60 | 52,873 | -0.39(-2.30%) |
Sep 06, 2024 | 16.07 | 17.23 | 16.07 | 16.99 | 25,001 | +0.53(+3.23%) |
Sep 05, 2024 | 16.61 | 17.26 | 16.40 | 16.46 | 14,316 | -0.14(-0.86%) |
Sep 04, 2024 | 15.74 | 16.88 | 15.67 | 16.60 | 17,928 | +0.77(+4.86%) |
Sep 03, 2024 | 16.39 | 16.77 | 15.65 | 15.83 | 11,610 | -0.43(-2.64%) |
Aug 30, 2024 | 16.13 | 16.70 | 16.07 | 16.26 | 10,708 | +0.17(+1.06%) |
Aug 29, 2024 | 16.89 | 16.93 | 16.09 | 16.09 | 3,806 | -0.65(-3.88%) |
Aug 28, 2024 | 15.90 | 16.86 | 15.90 | 16.74 | 20,522 | +0.48(+2.95%) |
Aug 27, 2024 | 15.64 | 16.95 | 15.64 | 16.26 | 22,625 | +0.41(+2.59%) |
Aug 26, 2024 | 15.17 | 16.44 | 15.15 | 15.85 | 34,388 | +1.24(+8.49%) |
Aug 23, 2024 | 14.60 | 14.99 | 14.33 | 14.61 | 20,829 | +0.20(+1.38%) |
Aug 22, 2024 | 14.91 | 15.06 | 14.30 | 14.41 | 15,734 | -0.24(-1.63%) |
Aug 21, 2024 | 14.55 | 15.10 | 14.55 | 14.65 | 13,023 | +0.14(+0.96%) |
Aug 20, 2024 | 15.00 | 15.10 | 14.50 | 14.51 | 11,010 | -0.41(-2.75%) |
Aug 19, 2024 | 14.73 | 15.14 | 14.30 | 14.92 | 23,313 | +0.62(+4.34%) |
Aug 16, 2024 | 14.43 | 14.46 | 14.28 | 14.30 | 3,727 | +0.25(+1.78%) |
Aug 15, 2024 | 14.64 | 14.92 | 13.62 | 14.05 | 13,351 | +0.04(+0.29%) |
Aug 14, 2024 | 15.10 | 15.10 | 13.62 | 14.01 | 12,807 | -0.90(-6.04%) |
Aug 13, 2024 | 13.01 | 15.01 | 13.01 | 14.91 | 18,426 | +1.84(+14.08%) |
Aug 12, 2024 | 13.06 | 13.10 | 12.70 | 13.07 | 7,158 | +0.07(+0.54%) |
Aug 09, 2024 | 12.49 | 13.70 | 12.30 | 13.00 | 9,349 | -0.38(-2.84%) |
Aug 08, 2024 | 12.41 | 13.60 | 12.41 | 13.38 | 16,598 | +0.76(+6.02%) |
Aug 07, 2024 | 13.49 | 13.49 | 12.52 | 12.62 | 17,615 | -0.74(-5.54%) |
Aug 06, 2024 | 13.38 | 13.83 | 12.98 | 13.36 | 8,898 | +0.02(+0.15%) |
Aug 05, 2024 | 13.21 | 13.81 | 12.86 | 13.34 | 14,872 | -0.95(-6.65%) |
Aug 02, 2024 | 14.20 | 14.63 | 14.07 | 14.29 | 9,957 | -0.06(-0.42%) |
Aug 01, 2024 | 14.03 | 14.64 | 14.03 | 14.35 | 8,414 | -0.26(-1.75%) |
Jul 31, 2024 | 14.66 | 14.80 | 14.35 | 14.61 | 7,257 | +0.19(+1.28%) |
Jul 30, 2024 | 14.93 | 15.00 | 14.25 | 14.42 | 8,340 | -0.10(-0.69%) |
Jul 29, 2024 | 14.94 | 15.08 | 14.52 | 14.52 | 6,825 | -0.42(-2.81%) |
Jul 26, 2024 | 14.99 | 15.20 | 14.68 | 14.94 | 6,247 | +0.10(+0.67%) |
Jul 25, 2024 | 14.64 | 15.05 | 14.43 | 14.84 | 7,785 | -0.04(-0.27%) |
Jul 24, 2024 | 15.03 | 15.04 | 14.87 | 14.88 | 2,657 | -0.32(-2.11%) |
Jul 23, 2024 | 14.24 | 15.27 | 14.24 | 15.20 | 6,955 | +0.16(+1.06%) |
Jul 22, 2024 | 15.00 | 15.28 | 14.72 | 15.04 | 12,269 | -0.09(-0.59%) |
Jul 19, 2024 | 15.20 | 15.45 | 14.82 | 15.13 | 6,677 | +0.14(+0.93%) |
Jul 18, 2024 | 15.41 | 15.41 | 14.65 | 14.99 | 5,080 | -0.13(-0.86%) |
Jul 17, 2024 | 14.75 | 15.19 | 14.75 | 15.12 | 2,977 | -0.18(-1.18%) |
Jul 16, 2024 | 15.67 | 15.67 | 15.10 | 15.30 | 13,213 | -0.07(-0.46%) |
Jul 15, 2024 | 14.69 | 15.70 | 14.18 | 15.37 | 13,069 | +0.57(+3.85%) |
Jul 12, 2024 | 14.44 | 14.96 | 14.05 | 14.80 | 15,908 | +0.50(+3.50%) |
Jul 11, 2024 | 13.95 | 14.30 | 13.72 | 14.30 | 18,417 | +0.47(+3.40%) |
Jul 10, 2024 | 13.65 | 14.42 | 13.60 | 13.83 | 20,823 | +0.06(+0.44%) |
Jul 09, 2024 | 14.16 | 14.16 | 13.66 | 13.77 | 6,869 | -0.08(-0.58%) |
Jul 08, 2024 | 13.42 | 13.95 | 13.10 | 13.85 | 19,465 | +0.64(+4.84%) |
Jul 05, 2024 | 12.40 | 13.24 | 12.40 | 13.21 | 16,663 | +1.06(+8.72%) |
Jul 03, 2024 | 12.60 | 12.60 | 11.52 | 12.15 | 38,183 | -1.20(-8.99%) |
Jul 02, 2024 | 13.19 | 13.70 | 13.09 | 13.35 | 12,976 | +0.11(+0.83%) |