Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 16.36 | 16.70 | 16.25 | 16.26 | 1,620 | -0.40(-2.40%) |
Sep 26, 2024 | 16.65 | 16.70 | 16.61 | 16.66 | 6,032 | -0.05(-0.28%) |
Sep 25, 2024 | 16.75 | 16.78 | 16.71 | 16.71 | 6,966 | -0.14(-0.81%) |
Sep 24, 2024 | 16.73 | 16.84 | 16.73 | 16.84 | 469 | +0.13(+0.80%) |
Sep 23, 2024 | 16.73 | 16.73 | 16.70 | 16.71 | 2,356 | +0.13(+0.78%) |
Sep 20, 2024 | 16.49 | 16.58 | 16.49 | 16.58 | 2,020 | +0.28(+1.72%) |
Sep 19, 2024 | 17.75 | 17.75 | 16.30 | 16.30 | 3,112 | -0.07(-0.43%) |
Sep 18, 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 268 | +0.08(+0.49%) |
Sep 17, 2024 | 16.63 | 16.63 | 16.29 | 16.29 | 390 | -0.21(-1.27%) |
Sep 16, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 6,515 | +0.52(+3.27%) |
Sep 12, 2024 | 15.98 | 94 | -0.08(-0.51%) | |||
Sep 11, 2024 | 16.11 | 16.11 | 16.00 | 16.06 | 2,983 | +0.03(+0.17%) |
Sep 10, 2024 | 16.16 | 16.20 | 16.03 | 16.03 | 41,214 | -0.31(-1.88%) |
Sep 09, 2024 | 16.20 | 16.34 | 16.20 | 16.34 | 756 | +0.15(+0.93%) |
Sep 06, 2024 | 16.14 | 16.19 | 16.13 | 16.19 | 1,402 | -0.14(-0.86%) |
Sep 05, 2024 | 16.32 | 16.33 | 16.32 | 16.33 | 2,365 | +0.06(+0.37%) |
Sep 04, 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 116 | -0.02(-0.12%) |
Sep 03, 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 260 | -0.16(-0.97%) |
Aug 30, 2024 | 16.40 | 16.45 | 16.35 | 16.45 | 6,630 | +0.39(+2.46%) |
Aug 28, 2024 | 16.05 | 78 | -0.32(-1.92%) | |||
Aug 27, 2024 | 16.34 | 16.40 | 16.30 | 16.37 | 7,371 | -0.01(-0.06%) |
Aug 26, 2024 | 16.43 | 16.43 | 16.35 | 16.38 | 1,574 | +0.24(+1.49%) |
Aug 23, 2024 | 16.28 | 16.28 | 16.10 | 16.14 | 646 | +0.33(+2.09%) |
Aug 22, 2024 | 15.85 | 15.86 | 15.81 | 15.81 | 3,628 | -0.01(-0.06%) |
Aug 21, 2024 | 15.79 | 15.82 | 15.79 | 15.82 | 734 | +0.12(+0.76%) |
Aug 20, 2024 | 15.88 | 16.24 | 15.70 | 15.70 | 9,288 | -0.18(-1.13%) |
Aug 19, 2024 | 15.95 | 16.05 | 15.87 | 15.88 | 8,758 | +0.00(+0.00%) |
Aug 14, 2024 | 15.88 | 362 | +0.09(+0.57%) | |||
Aug 13, 2024 | 15.79 | 15.79 | 15.67 | 15.79 | 362 | +0.13(+0.86%) |
Aug 12, 2024 | 15.69 | 15.69 | 15.66 | 15.66 | 1,370 | +0.04(+0.23%) |
Aug 07, 2024 | 15.62 | 38 | +0.05(+0.32%) | |||
Aug 06, 2024 | 15.21 | 15.57 | 15.21 | 15.57 | 1,057 | +2.44(+18.58%) |
Aug 05, 2024 | 13.13 | 15.35 | 13.13 | 13.13 | 569 | -2.27(-14.74%) |
Aug 02, 2024 | 15.45 | 15.45 | 15.36 | 15.40 | 4,452 | -0.35(-2.22%) |
Aug 01, 2024 | 16.27 | 16.27 | 15.75 | 15.75 | 3,766 | -0.58(-3.55%) |
Jul 31, 2024 | 16.50 | 16.50 | 16.30 | 16.33 | 4,329 | +0.54(+3.42%) |
Jul 30, 2024 | 15.76 | 15.79 | 15.71 | 15.79 | 710 | -0.82(-4.97%) |
Jul 29, 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 1,040 | +0.03(+0.16%) |
Jul 26, 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 533 | +0.04(+0.23%) |
Jul 25, 2024 | 16.55 | 16.58 | 16.55 | 16.55 | 3,921 | -0.04(-0.24%) |
Jul 24, 2024 | 16.63 | 16.64 | 16.59 | 16.59 | 1,500 | -0.20(-1.19%) |
Jul 22, 2024 | 16.79 | 1 | +0.31(+1.88%) | |||
Jul 19, 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 221 | +0.15(+0.90%) |
Jul 18, 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 1,025 | +0.07(+0.44%) |
Jul 16, 2024 | 16.26 | 6 | -0.43(-2.56%) | |||
Jul 12, 2024 | 16.69 | 0 | +0.16(+0.97%) | |||
Jul 11, 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 162 | -0.11(-0.65%) |
Jul 09, 2024 | 16.64 | 11,172 | +0.17(+1.02%) | |||
Jul 08, 2024 | 16.68 | 16.68 | 16.47 | 16.47 | 33,651 | -0.16(-0.96%) |
Jul 05, 2024 | 16.77 | 16.80 | 16.63 | 16.63 | 30,182 | -0.57(-3.31%) |
Jul 03, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 170 | +0.74(+4.50%) |