Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 16, 2024 | 16.25 | 16.67 | 16.23 | 16.64 | 1,336,759 | +0.48(+2.97%) |
Sep 13, 2024 | 15.94 | 16.20 | 15.94 | 16.16 | 817,807 | +0.27(+1.70%) |
Sep 12, 2024 | 15.60 | 15.89 | 15.54 | 15.89 | 892,747 | +0.32(+2.06%) |
Sep 11, 2024 | 15.49 | 15.62 | 15.29 | 15.57 | 982,617 | -0.09(-0.57%) |
Sep 10, 2024 | 15.73 | 15.79 | 15.55 | 15.66 | 746,810 | -0.02(-0.13%) |
Sep 09, 2024 | 15.89 | 15.89 | 15.62 | 15.68 | 527,185 | -0.26(-1.63%) |
Sep 06, 2024 | 16.20 | 16.26 | 15.91 | 15.94 | 696,954 | -0.30(-1.85%) |
Sep 05, 2024 | 16.22 | 16.30 | 16.16 | 16.24 | 1,223,615 | +0.12(+0.74%) |
Sep 04, 2024 | 15.97 | 16.12 | 15.94 | 16.12 | 648,296 | +0.15(+0.94%) |
Sep 03, 2024 | 16.06 | 16.09 | 15.93 | 15.97 | 539,775 | -0.14(-0.87%) |
Aug 30, 2024 | 16.15 | 16.22 | 15.99 | 16.11 | 681,701 | -0.04(-0.25%) |
Aug 29, 2024 | 16.22 | 16.22 | 15.96 | 16.15 | 968,604 | +0.08(+0.50%) |
Aug 28, 2024 | 16.21 | 16.25 | 16.04 | 16.07 | 877,309 | -0.12(-0.74%) |
Aug 27, 2024 | 15.81 | 16.20 | 15.81 | 16.19 | 1,395,846 | +0.26(+1.63%) |
Aug 26, 2024 | 15.90 | 15.99 | 15.82 | 15.93 | 903,502 | +0.13(+0.82%) |
Aug 23, 2024 | 15.75 | 15.86 | 15.72 | 15.80 | 926,925 | +0.08(+0.51%) |
Aug 22, 2024 | 15.61 | 15.73 | 15.48 | 15.72 | 825,841 | +0.18(+1.16%) |
Aug 21, 2024 | 15.70 | 15.70 | 15.43 | 15.54 | 406,872 | -0.06(-0.38%) |
Aug 20, 2024 | 15.65 | 15.67 | 15.42 | 15.60 | 1,037,964 | -0.03(-0.19%) |
Aug 19, 2024 | 15.39 | 15.72 | 15.39 | 15.63 | 1,280,746 | +0.27(+1.76%) |
Aug 16, 2024 | 15.32 | 15.49 | 15.26 | 15.36 | 1,249,033 | +0.09(+0.59%) |
Aug 15, 2024 | 15.00 | 15.46 | 14.94 | 15.27 | 1,147,940 | +0.48(+3.25%) |
Aug 14, 2024 | 14.35 | 14.82 | 13.77 | 14.79 | 1,094,709 | +0.24(+1.65%) |
Aug 13, 2024 | 14.48 | 14.56 | 14.35 | 14.55 | 684,278 | +0.16(+1.11%) |
Aug 12, 2024 | 14.50 | 14.59 | 14.36 | 14.39 | 643,876 | -0.16(-1.10%) |
Aug 09, 2024 | 14.70 | 14.70 | 14.53 | 14.55 | 573,673 | -0.14(-0.95%) |
Aug 08, 2024 | 14.64 | 14.88 | 14.61 | 14.69 | 1,262,223 | +0.10(+0.69%) |
Aug 07, 2024 | 14.40 | 14.63 | 14.30 | 14.59 | 1,129,195 | +0.23(+1.60%) |
Aug 06, 2024 | 14.20 | 14.53 | 14.12 | 14.36 | 560,366 | +0.06(+0.42%) |
Aug 05, 2024 | 14.37 | 14.43 | 14.04 | 14.30 | 609,374 | -0.40(-2.72%) |
Aug 02, 2024 | 14.55 | 14.86 | 14.50 | 14.70 | 642,221 | -0.06(-0.41%) |
Aug 01, 2024 | 14.80 | 14.93 | 14.62 | 14.76 | 654,482 | -0.09(-0.61%) |
Jul 31, 2024 | 14.85 | 15.00 | 14.76 | 14.85 | 942,957 | -0.02(-0.13%) |
Jul 30, 2024 | 14.63 | 14.99 | 14.53 | 14.87 | 707,135 | +0.23(+1.57%) |
Jul 29, 2024 | 14.59 | 14.70 | 14.46 | 14.64 | 790,191 | +0.12(+0.83%) |
Jul 26, 2024 | 14.50 | 14.57 | 14.38 | 14.52 | 548,367 | +0.05(+0.35%) |
Jul 25, 2024 | 14.15 | 14.51 | 14.15 | 14.47 | 612,868 | +0.35(+2.48%) |
Jul 24, 2024 | 13.76 | 14.17 | 13.76 | 14.12 | 1,207,882 | +0.23(+1.66%) |
Jul 23, 2024 | 13.57 | 13.94 | 13.47 | 13.89 | 660,634 | +0.33(+2.43%) |
Jul 22, 2024 | 13.54 | 13.61 | 13.29 | 13.56 | 415,416 | +0.03(+0.22%) |
Jul 19, 2024 | 13.65 | 13.65 | 13.46 | 13.53 | 393,456 | -0.12(-0.88%) |
Jul 18, 2024 | 13.56 | 13.83 | 13.50 | 13.65 | 372,487 | -0.02(-0.15%) |
Jul 17, 2024 | 13.28 | 13.89 | 13.17 | 13.67 | 717,037 | +0.39(+2.94%) |
Jul 16, 2024 | 13.05 | 13.28 | 12.96 | 13.28 | 660,771 | +0.32(+2.47%) |
Jul 15, 2024 | 12.86 | 13.03 | 12.80 | 12.96 | 548,784 | +0.15(+1.17%) |
Jul 12, 2024 | 12.81 | 12.95 | 12.74 | 12.81 | 399,963 | +0.14(+1.10%) |
Jul 11, 2024 | 12.35 | 12.71 | 12.34 | 12.67 | 825,122 | +0.34(+2.76%) |
Jul 10, 2024 | 12.28 | 12.38 | 12.28 | 12.33 | 399,460 | +0.05(+0.41%) |
Jul 09, 2024 | 12.21 | 12.32 | 12.16 | 12.28 | 306,192 | +0.03(+0.24%) |
Jul 08, 2024 | 12.28 | 12.38 | 12.20 | 12.25 | 671,459 | -0.01(-0.08%) |
Jul 05, 2024 | 12.29 | 12.29 | 12.13 | 12.26 | 510,426 | -0.09(-0.73%) |
Jul 03, 2024 | 12.28 | 12.38 | 12.23 | 12.35 | 267,454 | +0.04(+0.32%) |
Jul 02, 2024 | 12.19 | 12.31 | 12.14 | 12.31 | 249,544 | +0.14(+1.15%) |