Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 20, 2024 | 17.72 | 17.90 | 17.56 | 17.58 | 1,466,371 | -0.16(-0.90%) |
Sep 19, 2024 | 17.93 | 18.04 | 17.50 | 17.74 | 339,336 | +0.25(+1.43%) |
Sep 18, 2024 | 17.59 | 17.96 | 17.46 | 17.49 | 468,764 | -0.02(-0.11%) |
Sep 17, 2024 | 17.61 | 18.07 | 17.48 | 17.51 | 287,416 | +0.01(+0.06%) |
Sep 16, 2024 | 17.51 | 17.83 | 17.01 | 17.50 | 290,547 | -0.02(-0.11%) |
Sep 13, 2024 | 17.38 | 17.92 | 17.35 | 17.52 | 242,062 | +0.24(+1.39%) |
Sep 12, 2024 | 16.94 | 17.31 | 16.70 | 17.28 | 202,172 | +0.27(+1.59%) |
Sep 11, 2024 | 16.76 | 17.15 | 16.75 | 17.01 | 403,839 | +0.16(+0.95%) |
Sep 10, 2024 | 18.15 | 18.19 | 16.64 | 16.85 | 548,058 | -1.21(-6.70%) |
Sep 09, 2024 | 16.91 | 18.26 | 16.79 | 18.06 | 981,262 | +1.27(+7.56%) |
Sep 06, 2024 | 17.20 | 17.33 | 16.76 | 16.79 | 448,359 | -0.47(-2.72%) |
Sep 05, 2024 | 17.43 | 17.72 | 17.02 | 17.26 | 299,879 | -0.02(-0.12%) |
Sep 04, 2024 | 17.11 | 17.73 | 17.07 | 17.28 | 337,985 | +0.04(+0.23%) |
Sep 03, 2024 | 17.78 | 17.90 | 17.22 | 17.24 | 350,848 | -0.56(-3.15%) |
Aug 30, 2024 | 17.37 | 17.82 | 17.06 | 17.80 | 311,354 | +0.49(+2.83%) |
Aug 29, 2024 | 17.35 | 17.74 | 17.29 | 17.31 | 302,908 | +0.04(+0.23%) |
Aug 28, 2024 | 17.67 | 17.93 | 17.27 | 17.27 | 366,251 | -0.50(-2.81%) |
Aug 27, 2024 | 17.62 | 17.96 | 17.21 | 17.77 | 496,026 | +0.02(+0.11%) |
Aug 26, 2024 | 17.69 | 17.91 | 17.01 | 17.75 | 546,776 | +0.06(+0.34%) |
Aug 23, 2024 | 17.06 | 17.69 | 16.88 | 17.69 | 496,717 | +0.70(+4.12%) |
Aug 22, 2024 | 17.16 | 17.20 | 16.69 | 16.99 | 446,423 | -0.13(-0.76%) |
Aug 21, 2024 | 17.02 | 17.47 | 16.94 | 17.12 | 533,328 | +0.06(+0.35%) |
Aug 20, 2024 | 17.38 | 17.92 | 16.63 | 17.06 | 641,471 | +0.17(+1.01%) |
Aug 19, 2024 | 17.01 | 17.20 | 16.28 | 16.89 | 777,485 | -0.09(-0.53%) |
Aug 16, 2024 | 17.22 | 17.40 | 16.78 | 16.98 | 684,774 | -0.33(-1.91%) |
Aug 15, 2024 | 17.15 | 17.36 | 16.90 | 17.31 | 716,089 | +0.34(+2.00%) |
Aug 14, 2024 | 16.12 | 16.99 | 16.05 | 16.97 | 1,460,664 | +0.91(+5.67%) |
Aug 13, 2024 | 15.07 | 16.12 | 15.01 | 16.06 | 1,167,336 | +0.99(+6.57%) |
Aug 12, 2024 | 15.05 | 15.31 | 14.66 | 15.07 | 843,084 | +0.05(+0.33%) |
Aug 09, 2024 | 15.72 | 15.80 | 14.94 | 15.02 | 842,679 | -0.79(-5.00%) |
Aug 08, 2024 | 16.23 | 16.54 | 15.79 | 15.81 | 652,134 | -0.14(-0.88%) |
Aug 07, 2024 | 16.57 | 16.70 | 15.69 | 15.95 | 828,340 | -0.55(-3.33%) |
Aug 06, 2024 | 16.29 | 16.98 | 14.92 | 16.50 | 1,259,363 | +0.32(+1.98%) |
Aug 05, 2024 | 15.70 | 16.54 | 15.44 | 16.18 | 778,546 | -0.25(-1.52%) |
Aug 02, 2024 | 16.03 | 16.58 | 15.70 | 16.43 | 1,272,269 | -0.16(-0.96%) |
Aug 01, 2024 | 18.24 | 19.25 | 15.47 | 16.59 | 2,779,235 | +1.92(+13.09%) |
Jul 31, 2024 | 14.51 | 14.95 | 14.43 | 14.67 | 1,437,042 | +0.24(+1.66%) |
Jul 30, 2024 | 14.70 | 14.73 | 14.28 | 14.43 | 630,252 | -0.16(-1.10%) |
Jul 29, 2024 | 14.81 | 15.15 | 14.51 | 14.59 | 690,279 | -0.16(-1.08%) |
Jul 26, 2024 | 14.77 | 14.87 | 14.46 | 14.75 | 749,080 | +0.31(+2.15%) |
Jul 25, 2024 | 14.50 | 14.70 | 14.18 | 14.44 | 437,527 | -0.06(-0.41%) |
Jul 24, 2024 | 14.67 | 14.95 | 14.38 | 14.50 | 382,531 | -0.33(-2.23%) |
Jul 23, 2024 | 14.45 | 15.56 | 14.27 | 14.83 | 909,529 | +0.30(+2.06%) |
Jul 22, 2024 | 14.39 | 14.80 | 14.35 | 14.53 | 686,654 | +0.35(+2.47%) |
Jul 19, 2024 | 13.86 | 14.58 | 13.86 | 14.18 | 647,704 | +0.20(+1.43%) |
Jul 18, 2024 | 14.01 | 14.24 | 13.77 | 13.98 | 381,749 | -0.04(-0.29%) |
Jul 17, 2024 | 14.17 | 14.39 | 13.75 | 14.02 | 769,121 | -0.27(-1.89%) |
Jul 16, 2024 | 13.90 | 14.39 | 13.88 | 14.29 | 874,095 | +0.64(+4.69%) |
Jul 15, 2024 | 12.96 | 13.77 | 12.81 | 13.65 | 793,210 | +0.85(+6.64%) |
Jul 12, 2024 | 12.75 | 12.84 | 12.62 | 12.80 | 474,715 | +0.10(+0.79%) |
Jul 11, 2024 | 12.60 | 12.94 | 12.44 | 12.70 | 565,953 | +0.17(+1.36%) |
Jul 10, 2024 | 12.85 | 13.06 | 12.39 | 12.53 | 515,504 | -0.25(-1.96%) |
Jul 09, 2024 | 12.66 | 12.81 | 12.52 | 12.78 | 387,437 | +0.14(+1.11%) |
Jul 08, 2024 | 12.56 | 12.70 | 12.45 | 12.64 | 372,921 | +0.13(+1.04%) |
Jul 05, 2024 | 12.44 | 12.69 | 12.11 | 12.51 | 849,979 | -0.01(-0.08%) |
Jul 03, 2024 | 12.74 | 12.98 | 12.46 | 12.52 | 619,486 | -0.17(-1.34%) |
Jul 02, 2024 | 12.54 | 12.84 | 12.39 | 12.69 | 1,382,580 | +0.15(+1.20%) |