Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 17.81 | 18.07 | 17.76 | 17.90 | 24,553 | +0.28(+1.59%) |
Sep 25, 2024 | 17.65 | 17.69 | 17.31 | 17.62 | 14,606 | -0.13(-0.73%) |
Sep 24, 2024 | 17.65 | 17.87 | 17.29 | 17.75 | 45,220 | +0.23(+1.31%) |
Sep 23, 2024 | 18.25 | 18.25 | 17.52 | 17.52 | 17,220 | -0.48(-2.67%) |
Sep 20, 2024 | 18.39 | 18.41 | 18.00 | 18.00 | 54,239 | -0.49(-2.65%) |
Sep 19, 2024 | 18.65 | 18.65 | 18.00 | 18.49 | 18,312 | +0.49(+2.72%) |
Sep 18, 2024 | 18.08 | 18.62 | 17.80 | 18.00 | 55,886 | -0.08(-0.44%) |
Sep 17, 2024 | 18.40 | 18.62 | 18.00 | 18.08 | 22,812 | -0.29(-1.58%) |
Sep 16, 2024 | 18.00 | 18.43 | 18.00 | 18.37 | 16,770 | +0.37(+2.06%) |
Sep 13, 2024 | 18.00 | 18.10 | 17.81 | 18.00 | 64,939 | +0.17(+0.95%) |
Sep 12, 2024 | 17.85 | 18.08 | 17.75 | 17.83 | 54,740 | -0.01(-0.06%) |
Sep 11, 2024 | 17.19 | 18.00 | 17.19 | 17.84 | 38,309 | +0.34(+1.94%) |
Sep 10, 2024 | 17.06 | 17.55 | 16.71 | 17.50 | 42,866 | +0.52(+3.06%) |
Sep 09, 2024 | 17.50 | 17.64 | 16.92 | 16.98 | 73,813 | -0.26(-1.51%) |
Sep 06, 2024 | 17.46 | 17.70 | 17.17 | 17.24 | 27,754 | -0.32(-1.82%) |
Sep 05, 2024 | 17.43 | 17.75 | 17.43 | 17.56 | 19,961 | +0.06(+0.34%) |
Sep 04, 2024 | 17.44 | 17.69 | 17.40 | 17.50 | 31,023 | -0.23(-1.30%) |
Sep 03, 2024 | 17.85 | 17.87 | 17.15 | 17.73 | 46,900 | -0.12(-0.67%) |
Aug 30, 2024 | 17.89 | 18.04 | 17.51 | 17.85 | 17,725 | -0.02(-0.11%) |
Aug 29, 2024 | 17.79 | 18.04 | 17.61 | 17.87 | 19,253 | +0.12(+0.68%) |
Aug 28, 2024 | 18.25 | 18.25 | 17.39 | 17.75 | 48,625 | -0.51(-2.79%) |
Aug 27, 2024 | 18.36 | 18.43 | 17.95 | 18.26 | 31,599 | -0.26(-1.40%) |
Aug 26, 2024 | 18.60 | 18.67 | 17.92 | 18.52 | 86,648 | -0.19(-1.02%) |
Aug 23, 2024 | 17.93 | 18.71 | 17.93 | 18.71 | 84,669 | +0.86(+4.82%) |
Aug 22, 2024 | 18.01 | 18.08 | 17.59 | 17.85 | 32,338 | -0.05(-0.28%) |
Aug 21, 2024 | 17.90 | 18.16 | 17.71 | 17.90 | 56,659 | -0.02(-0.11%) |
Aug 20, 2024 | 17.96 | 18.09 | 17.62 | 17.92 | 43,118 | +0.02(+0.11%) |
Aug 19, 2024 | 17.90 | 18.06 | 17.78 | 17.90 | 36,446 | +0.31(+1.76%) |
Aug 16, 2024 | 17.77 | 18.02 | 17.54 | 17.59 | 56,788 | -0.18(-1.01%) |
Aug 15, 2024 | 18.50 | 18.50 | 17.65 | 17.77 | 43,141 | -0.32(-1.77%) |
Aug 14, 2024 | 17.89 | 18.24 | 17.70 | 18.09 | 25,205 | +0.14(+0.78%) |
Aug 13, 2024 | 17.09 | 18.07 | 16.88 | 17.95 | 36,342 | +1.05(+6.21%) |
Aug 12, 2024 | 17.57 | 17.57 | 16.90 | 16.90 | 34,663 | -0.76(-4.30%) |
Aug 09, 2024 | 17.04 | 17.82 | 16.82 | 17.66 | 46,033 | +0.63(+3.70%) |
Aug 08, 2024 | 15.98 | 17.04 | 15.72 | 17.03 | 33,192 | +1.31(+8.33%) |
Aug 07, 2024 | 17.28 | 17.28 | 15.50 | 15.72 | 51,886 | -1.70(-9.76%) |
Aug 06, 2024 | 17.36 | 18.69 | 17.25 | 17.42 | 45,189 | +0.42(+2.47%) |
Aug 05, 2024 | 17.40 | 17.40 | 16.20 | 17.00 | 46,778 | -0.63(-3.57%) |
Aug 02, 2024 | 17.65 | 17.74 | 17.43 | 17.63 | 32,843 | -0.38(-2.11%) |
Aug 01, 2024 | 18.43 | 18.44 | 17.65 | 18.01 | 57,357 | -0.44(-2.38%) |
Jul 31, 2024 | 18.54 | 19.20 | 18.23 | 18.45 | 35,498 | +0.03(+0.16%) |
Jul 30, 2024 | 18.01 | 18.51 | 18.01 | 18.42 | 182,960 | +0.41(+2.28%) |
Jul 29, 2024 | 18.54 | 18.69 | 18.00 | 18.01 | 23,809 | -0.41(-2.23%) |
Jul 26, 2024 | 18.56 | 18.56 | 17.88 | 18.42 | 18,849 | +0.15(+0.82%) |
Jul 25, 2024 | 17.97 | 18.72 | 17.61 | 18.27 | 39,620 | +0.50(+2.81%) |
Jul 24, 2024 | 18.13 | 18.13 | 17.54 | 17.77 | 29,995 | -0.25(-1.39%) |
Jul 23, 2024 | 17.63 | 18.28 | 17.50 | 18.02 | 41,270 | +0.52(+2.97%) |
Jul 22, 2024 | 17.25 | 17.74 | 16.85 | 17.50 | 38,187 | +0.32(+1.86%) |
Jul 19, 2024 | 17.41 | 17.50 | 16.92 | 17.18 | 15,774 | -0.19(-1.09%) |
Jul 18, 2024 | 17.70 | 17.80 | 17.24 | 17.37 | 25,357 | -0.28(-1.59%) |
Jul 17, 2024 | 17.85 | 18.17 | 17.23 | 17.65 | 36,065 | -0.33(-1.84%) |
Jul 16, 2024 | 16.91 | 18.23 | 16.73 | 17.98 | 70,859 | +1.33(+7.99%) |
Jul 15, 2024 | 16.27 | 16.86 | 16.27 | 16.65 | 45,597 | +0.44(+2.71%) |
Jul 12, 2024 | 16.44 | 16.72 | 15.65 | 16.21 | 56,973 | -0.14(-0.86%) |
Jul 11, 2024 | 15.50 | 16.36 | 15.46 | 16.35 | 47,365 | +0.95(+6.17%) |
Jul 10, 2024 | 14.88 | 15.43 | 14.73 | 15.40 | 31,017 | +0.75(+5.12%) |
Jul 09, 2024 | 14.95 | 15.06 | 14.64 | 14.65 | 30,257 | -0.40(-2.66%) |
Jul 08, 2024 | 15.03 | 15.34 | 14.96 | 15.05 | 30,109 | -0.01(-0.07%) |
Jul 05, 2024 | 15.83 | 15.85 | 14.71 | 15.06 | 65,651 | -0.96(-5.99%) |
Jul 03, 2024 | 15.93 | 16.16 | 15.69 | 16.02 | 9,531 | +0.11(+0.69%) |
Jul 02, 2024 | 15.58 | 15.92 | 15.39 | 15.91 | 30,427 | +0.33(+2.12%) |