Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 18.46 | 18.65 | 18.18 | 18.65 | 28,145 | +0.38(+2.08%) |
Sep 25, 2024 | 18.48 | 18.48 | 18.22 | 18.27 | 13,826 | -0.35(-1.88%) |
Sep 24, 2024 | 18.82 | 18.82 | 18.56 | 18.62 | 18,635 | -0.20(-1.06%) |
Sep 23, 2024 | 18.79 | 18.89 | 18.58 | 18.82 | 15,423 | +0.07(+0.37%) |
Sep 20, 2024 | 18.88 | 19.09 | 18.61 | 18.75 | 111,731 | -0.36(-1.88%) |
Sep 19, 2024 | 19.13 | 19.31 | 18.75 | 19.11 | 50,023 | +0.37(+1.97%) |
Sep 18, 2024 | 18.67 | 19.21 | 18.67 | 18.74 | 179,750 | -0.07(-0.37%) |
Sep 17, 2024 | 18.74 | 19.00 | 18.69 | 18.81 | 17,991 | +0.07(+0.37%) |
Sep 16, 2024 | 18.74 | 18.74 | 18.54 | 18.74 | 13,254 | +0.05(+0.27%) |
Sep 13, 2024 | 18.19 | 18.69 | 18.18 | 18.69 | 15,159 | +0.66(+3.66%) |
Sep 12, 2024 | 17.90 | 18.16 | 17.90 | 18.03 | 9,004 | +0.08(+0.45%) |
Sep 11, 2024 | 18.31 | 18.31 | 17.68 | 17.95 | 12,341 | -0.33(-1.81%) |
Sep 10, 2024 | 18.02 | 18.34 | 18.02 | 18.28 | 8,571 | -0.11(-0.60%) |
Sep 09, 2024 | 18.24 | 18.53 | 18.03 | 18.39 | 20,584 | +0.18(+0.99%) |
Sep 06, 2024 | 18.40 | 18.51 | 18.05 | 18.21 | 52,431 | -0.21(-1.14%) |
Sep 05, 2024 | 18.79 | 18.79 | 18.27 | 18.42 | 27,270 | -0.18(-0.97%) |
Sep 04, 2024 | 18.95 | 19.08 | 18.58 | 18.60 | 16,791 | -0.18(-0.96%) |
Sep 03, 2024 | 19.00 | 19.00 | 18.78 | 18.78 | 16,756 | -0.48(-2.49%) |
Aug 30, 2024 | 18.95 | 19.31 | 18.95 | 19.26 | 5,045 | +0.28(+1.48%) |
Aug 29, 2024 | 18.97 | 19.21 | 18.79 | 18.98 | 10,503 | +0.11(+0.58%) |
Aug 28, 2024 | 18.83 | 18.99 | 18.82 | 18.87 | 11,125 | +0.13(+0.69%) |
Aug 27, 2024 | 18.78 | 18.92 | 18.56 | 18.74 | 17,616 | -0.11(-0.58%) |
Aug 26, 2024 | 19.34 | 19.34 | 18.83 | 18.85 | 25,388 | -0.38(-1.98%) |
Aug 23, 2024 | 18.78 | 19.59 | 18.78 | 19.23 | 31,673 | +0.61(+3.28%) |
Aug 22, 2024 | 18.54 | 18.85 | 18.32 | 18.62 | 16,955 | +0.17(+0.92%) |
Aug 21, 2024 | 18.45 | 18.73 | 17.99 | 18.45 | 17,426 | +0.19(+1.04%) |
Aug 20, 2024 | 18.32 | 18.34 | 18.10 | 18.26 | 12,053 | -0.42(-2.25%) |
Aug 19, 2024 | 18.88 | 18.96 | 18.68 | 18.68 | 13,292 | -0.05(-0.27%) |
Aug 16, 2024 | 18.42 | 18.82 | 18.42 | 18.73 | 15,545 | +0.18(+0.97%) |
Aug 15, 2024 | 18.50 | 18.68 | 18.45 | 18.55 | 43,996 | +0.37(+2.04%) |
Aug 14, 2024 | 17.78 | 18.41 | 17.60 | 18.18 | 38,989 | +0.47(+2.65%) |
Aug 13, 2024 | 17.50 | 17.71 | 17.40 | 17.71 | 26,596 | +0.33(+1.90%) |
Aug 12, 2024 | 17.46 | 17.50 | 17.31 | 17.38 | 23,723 | +0.07(+0.40%) |
Aug 09, 2024 | 17.25 | 17.50 | 17.25 | 17.31 | 31,694 | +0.14(+0.82%) |
Aug 08, 2024 | 17.30 | 17.30 | 16.85 | 17.17 | 17,307 | +0.07(+0.41%) |
Aug 07, 2024 | 17.21 | 17.21 | 17.05 | 17.10 | 12,094 | -0.01(-0.06%) |
Aug 06, 2024 | 16.84 | 17.20 | 16.84 | 17.11 | 25,092 | +0.26(+1.53%) |
Aug 05, 2024 | 16.99 | 17.50 | 16.82 | 16.85 | 29,617 | -0.81(-4.59%) |
Aug 02, 2024 | 17.39 | 17.85 | 17.39 | 17.66 | 31,659 | -0.40(-2.19%) |
Aug 01, 2024 | 18.52 | 18.52 | 17.79 | 18.06 | 40,042 | -1.01(-5.29%) |
Jul 31, 2024 | 19.65 | 19.65 | 18.85 | 19.07 | 32,907 | -0.54(-2.78%) |
Jul 30, 2024 | 19.45 | 19.64 | 19.38 | 19.61 | 92,564 | +0.18(+0.92%) |
Jul 29, 2024 | 19.69 | 20.01 | 19.34 | 19.44 | 77,367 | -0.16(-0.81%) |
Jul 26, 2024 | 19.11 | 19.61 | 18.92 | 19.59 | 53,422 | +0.57(+3.02%) |
Jul 25, 2024 | 18.35 | 19.02 | 18.32 | 19.02 | 46,088 | +0.77(+4.23%) |
Jul 24, 2024 | 18.31 | 18.65 | 18.25 | 18.25 | 45,496 | +0.01(+0.05%) |
Jul 23, 2024 | 17.75 | 18.31 | 17.75 | 18.24 | 60,030 | +0.37(+2.05%) |
Jul 22, 2024 | 17.15 | 17.90 | 17.02 | 17.87 | 13,489 | +0.78(+4.57%) |
Jul 19, 2024 | 17.43 | 17.43 | 17.03 | 17.09 | 12,433 | -0.35(-1.99%) |
Jul 18, 2024 | 17.42 | 17.77 | 16.61 | 17.44 | 17,955 | -0.06(-0.34%) |
Jul 17, 2024 | 17.51 | 17.72 | 17.44 | 17.50 | 41,641 | -0.11(-0.62%) |
Jul 16, 2024 | 16.73 | 17.61 | 16.73 | 17.61 | 37,332 | +1.00(+6.02%) |
Jul 15, 2024 | 15.95 | 16.67 | 15.95 | 16.61 | 41,370 | +0.80(+5.07%) |
Jul 12, 2024 | 15.71 | 15.97 | 15.67 | 15.80 | 35,719 | +0.26(+1.65%) |
Jul 11, 2024 | 15.68 | 15.68 | 15.29 | 15.55 | 41,180 | +0.19(+1.22%) |
Jul 10, 2024 | 15.23 | 15.40 | 15.18 | 15.36 | 15,056 | +0.12(+0.78%) |
Jul 09, 2024 | 15.28 | 15.41 | 15.22 | 15.24 | 16,807 | -0.15(-0.96%) |
Jul 08, 2024 | 15.11 | 15.39 | 15.11 | 15.39 | 13,476 | +0.45(+2.98%) |
Jul 05, 2024 | 15.28 | 15.28 | 14.87 | 14.94 | 44,771 | -0.41(-2.64%) |
Jul 03, 2024 | 15.80 | 15.86 | 15.32 | 15.35 | 16,982 | -0.37(-2.33%) |
Jul 02, 2024 | 15.69 | 15.80 | 15.43 | 15.72 | 9,773 | +0.15(+0.95%) |