Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 18, 2024 | 17.34 | 17.42 | 17.25 | 17.26 | 371,774 | -0.07(-0.40%) |
Sep 17, 2024 | 17.41 | 17.42 | 17.30 | 17.33 | 347,081 | -0.01(-0.06%) |
Sep 16, 2024 | 17.26 | 17.73 | 17.26 | 17.34 | 456,114 | +0.03(+0.17%) |
Sep 13, 2024 | 17.24 | 17.31 | 17.19 | 17.31 | 196,827 | +0.09(+0.52%) |
Sep 12, 2024 | 17.19 | 17.22 | 17.18 | 17.22 | 129,888 | +0.06(+0.35%) |
Sep 11, 2024 | 17.17 | 17.20 | 17.16 | 17.16 | 181,978 | -0.03(-0.17%) |
Sep 10, 2024 | 17.18 | 17.22 | 17.16 | 17.19 | 164,855 | +0.00(+0.00%) |
Sep 09, 2024 | 17.16 | 17.29 | 17.16 | 17.19 | 243,195 | +0.03(+0.17%) |
Sep 06, 2024 | 17.22 | 17.25 | 17.16 | 17.16 | 333,901 | -0.03(-0.17%) |
Sep 05, 2024 | 17.19 | 17.23 | 17.17 | 17.19 | 377,175 | -0.01(-0.06%) |
Sep 04, 2024 | 17.15 | 17.20 | 17.12 | 17.20 | 247,514 | +0.07(+0.41%) |
Sep 03, 2024 | 17.13 | 17.18 | 17.05 | 17.13 | 286,223 | -0.07(-0.41%) |
Aug 30, 2024 | 17.12 | 17.20 | 17.11 | 17.20 | 180,905 | +0.06(+0.35%) |
Aug 29, 2024 | 17.11 | 17.20 | 17.09 | 17.14 | 242,285 | +0.07(+0.41%) |
Aug 28, 2024 | 17.09 | 17.11 | 17.06 | 17.07 | 191,869 | -0.05(-0.29%) |
Aug 27, 2024 | 17.05 | 17.14 | 17.05 | 17.12 | 338,266 | +0.04(+0.23%) |
Aug 26, 2024 | 17.05 | 17.09 | 17.05 | 17.08 | 207,616 | -0.02(-0.12%) |
Aug 23, 2024 | 17.09 | 17.11 | 17.08 | 17.10 | 463,913 | +0.02(+0.12%) |
Aug 22, 2024 | 17.10 | 17.10 | 17.06 | 17.08 | 283,424 | +0.01(+0.06%) |
Aug 21, 2024 | 17.08 | 17.11 | 17.05 | 17.07 | 380,790 | +0.01(+0.06%) |
Aug 20, 2024 | 17.08 | 17.10 | 17.05 | 17.06 | 332,825 | -0.02(-0.12%) |
Aug 19, 2024 | 17.09 | 17.10 | 17.07 | 17.08 | 167,103 | -0.01(-0.06%) |
Aug 16, 2024 | 17.07 | 17.13 | 17.04 | 17.09 | 215,707 | +0.01(+0.06%) |
Aug 15, 2024 | 17.22 | 17.22 | 17.05 | 17.08 | 295,516 | +0.03(+0.18%) |
Aug 14, 2024 | 17.07 | 17.07 | 17.02 | 17.05 | 250,184 | +0.01(+0.06%) |
Aug 13, 2024 | 17.04 | 17.07 | 16.98 | 17.04 | 264,956 | +0.02(+0.12%) |
Aug 12, 2024 | 17.06 | 17.08 | 16.98 | 17.02 | 321,011 | -0.04(-0.23%) |
Aug 09, 2024 | 17.06 | 17.07 | 17.00 | 17.06 | 348,669 | +0.03(+0.18%) |
Aug 08, 2024 | 17.01 | 17.05 | 16.94 | 17.03 | 666,099 | +0.03(+0.18%) |
Aug 07, 2024 | 17.09 | 17.09 | 16.82 | 17.00 | 1,399,124 | +0.00(+0.00%) |
Aug 06, 2024 | 17.04 | 17.20 | 16.98 | 17.00 | 1,029,768 | -0.06(-0.35%) |
Aug 05, 2024 | 17.00 | 17.14 | 16.94 | 17.06 | 2,391,886 | -0.08(-0.47%) |
Aug 02, 2024 | 17.08 | 17.20 | 17.08 | 17.14 | 598,512 | +0.00(+0.00%) |
Aug 01, 2024 | 17.28 | 17.33 | 17.12 | 17.14 | 650,425 | -0.09(-0.52%) |
Jul 31, 2024 | 17.37 | 17.44 | 17.11 | 17.23 | 697,672 | -0.01(-0.06%) |
Jul 30, 2024 | 17.20 | 17.26 | 17.15 | 17.24 | 590,602 | +0.04(+0.23%) |
Jul 29, 2024 | 17.05 | 17.30 | 17.02 | 17.20 | 1,493,735 | +0.22(+1.30%) |
Jul 26, 2024 | 16.93 | 17.05 | 16.85 | 16.98 | 2,623,788 | +0.07(+0.41%) |
Jul 25, 2024 | 16.70 | 16.99 | 16.66 | 16.91 | 9,486,788 | +3.39(+25.07%) |
Jul 24, 2024 | 13.93 | 13.98 | 13.51 | 13.52 | 152,868 | -0.52(-3.70%) |
Jul 23, 2024 | 13.81 | 14.19 | 13.81 | 14.04 | 167,351 | +0.12(+0.86%) |
Jul 22, 2024 | 13.75 | 14.12 | 13.44 | 13.92 | 162,088 | +0.12(+0.87%) |
Jul 19, 2024 | 13.54 | 13.81 | 13.40 | 13.80 | 108,306 | +0.26(+1.92%) |
Jul 18, 2024 | 13.81 | 14.10 | 13.43 | 13.54 | 145,601 | -0.44(-3.15%) |
Jul 17, 2024 | 13.79 | 13.99 | 13.52 | 13.98 | 185,699 | +0.11(+0.79%) |
Jul 16, 2024 | 13.83 | 13.93 | 13.50 | 13.87 | 223,247 | +0.31(+2.29%) |
Jul 15, 2024 | 13.60 | 13.82 | 13.35 | 13.56 | 296,308 | +0.12(+0.89%) |
Jul 12, 2024 | 12.99 | 13.50 | 12.81 | 13.44 | 284,784 | +0.81(+6.41%) |
Jul 11, 2024 | 12.14 | 12.71 | 12.10 | 12.63 | 198,210 | +0.77(+6.49%) |
Jul 10, 2024 | 11.98 | 11.98 | 11.76 | 11.86 | 146,516 | -0.08(-0.67%) |
Jul 09, 2024 | 12.16 | 12.16 | 11.85 | 11.94 | 135,883 | -0.20(-1.65%) |
Jul 08, 2024 | 11.79 | 12.16 | 11.70 | 12.14 | 161,282 | +0.50(+4.30%) |
Jul 05, 2024 | 11.87 | 11.87 | 11.51 | 11.64 | 230,210 | -0.26(-2.18%) |
Jul 03, 2024 | 12.05 | 12.21 | 11.88 | 11.90 | 45,830 | -0.11(-0.92%) |
Jul 02, 2024 | 11.83 | 12.04 | 11.57 | 12.01 | 249,416 | +0.18(+1.52%) |