Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 05, 2024 | 16.83 | 16.85 | 16.34 | 16.53 | 950,274 | -0.12(-0.72%) |
Sep 04, 2024 | 16.68 | 16.91 | 16.48 | 16.65 | 1,042,734 | -0.08(-0.48%) |
Sep 03, 2024 | 16.68 | 16.97 | 16.62 | 16.73 | 1,290,990 | -0.24(-1.41%) |
Aug 30, 2024 | 16.80 | 17.00 | 16.73 | 16.97 | 885,355 | +0.18(+1.07%) |
Aug 29, 2024 | 16.83 | 16.96 | 16.64 | 16.79 | 1,021,692 | +0.04(+0.24%) |
Aug 28, 2024 | 16.57 | 16.84 | 16.43 | 16.75 | 634,389 | +0.16(+0.96%) |
Aug 27, 2024 | 16.62 | 16.71 | 16.43 | 16.59 | 928,574 | -0.14(-0.84%) |
Aug 26, 2024 | 16.85 | 16.92 | 16.68 | 16.73 | 1,346,679 | +0.09(+0.54%) |
Aug 23, 2024 | 15.85 | 16.75 | 15.79 | 16.64 | 1,134,569 | +0.91(+5.79%) |
Aug 22, 2024 | 15.68 | 15.85 | 15.61 | 15.73 | 733,840 | +0.06(+0.38%) |
Aug 21, 2024 | 15.60 | 15.70 | 15.45 | 15.67 | 847,437 | +0.16(+1.03%) |
Aug 20, 2024 | 15.80 | 15.85 | 15.49 | 15.51 | 899,513 | -0.36(-2.27%) |
Aug 19, 2024 | 15.63 | 15.88 | 15.46 | 15.87 | 946,873 | +0.23(+1.47%) |
Aug 16, 2024 | 15.32 | 15.70 | 15.29 | 15.64 | 680,465 | +0.30(+1.96%) |
Aug 15, 2024 | 15.33 | 15.59 | 15.28 | 15.34 | 793,511 | +0.36(+2.40%) |
Aug 14, 2024 | 15.10 | 15.14 | 14.79 | 14.98 | 687,038 | -0.08(-0.53%) |
Aug 13, 2024 | 14.97 | 15.19 | 14.71 | 15.06 | 979,914 | +0.27(+1.83%) |
Aug 12, 2024 | 15.13 | 15.28 | 14.77 | 14.79 | 1,007,573 | -0.16(-1.07%) |
Aug 09, 2024 | 15.06 | 15.12 | 14.85 | 14.95 | 813,135 | -0.11(-0.73%) |
Aug 08, 2024 | 15.03 | 15.13 | 14.89 | 15.06 | 908,112 | +0.25(+1.69%) |
Aug 07, 2024 | 15.26 | 15.37 | 14.79 | 14.81 | 1,548,253 | -0.18(-1.20%) |
Aug 06, 2024 | 14.75 | 15.34 | 14.57 | 14.99 | 1,566,513 | +0.19(+1.28%) |
Aug 05, 2024 | 14.38 | 14.91 | 14.01 | 14.80 | 2,436,177 | -0.30(-1.99%) |
Aug 02, 2024 | 15.20 | 15.39 | 14.95 | 15.10 | 1,763,577 | -0.56(-3.58%) |
Aug 01, 2024 | 16.63 | 16.76 | 15.61 | 15.66 | 1,513,318 | -0.98(-5.89%) |
Jul 31, 2024 | 16.58 | 16.99 | 16.47 | 16.64 | 1,986,466 | +0.07(+0.42%) |
Jul 30, 2024 | 16.70 | 16.82 | 16.46 | 16.57 | 1,418,345 | +0.01(+0.06%) |
Jul 29, 2024 | 16.97 | 16.99 | 16.31 | 16.56 | 1,656,478 | -0.32(-1.90%) |
Jul 26, 2024 | 16.69 | 17.26 | 16.19 | 16.88 | 3,488,810 | +0.56(+3.43%) |
Jul 25, 2024 | 16.16 | 16.60 | 16.02 | 16.32 | 2,095,815 | +0.22(+1.37%) |
Jul 24, 2024 | 16.46 | 16.70 | 16.09 | 16.10 | 1,812,211 | -0.47(-2.84%) |
Jul 23, 2024 | 16.14 | 16.71 | 16.11 | 16.57 | 1,466,433 | +0.30(+1.84%) |
Jul 22, 2024 | 16.18 | 16.41 | 15.96 | 16.27 | 1,541,257 | +0.04(+0.25%) |
Jul 19, 2024 | 16.29 | 16.63 | 16.11 | 16.23 | 2,031,875 | -0.09(-0.55%) |
Jul 18, 2024 | 16.28 | 16.64 | 16.18 | 16.32 | 2,288,827 | -0.14(-0.85%) |
Jul 17, 2024 | 15.91 | 16.52 | 15.91 | 16.46 | 2,241,572 | +0.32(+1.98%) |
Jul 16, 2024 | 15.46 | 16.15 | 15.46 | 16.14 | 2,383,280 | +0.74(+4.81%) |
Jul 15, 2024 | 15.07 | 15.41 | 14.96 | 15.40 | 1,748,003 | +0.53(+3.56%) |
Jul 12, 2024 | 15.01 | 15.25 | 14.85 | 14.87 | 3,963,074 | -0.03(-0.20%) |
Jul 11, 2024 | 14.55 | 15.00 | 14.52 | 14.90 | 1,792,881 | +0.52(+3.62%) |
Jul 10, 2024 | 13.95 | 14.40 | 13.68 | 14.38 | 1,195,018 | +0.46(+3.30%) |
Jul 09, 2024 | 13.68 | 13.96 | 13.60 | 13.92 | 758,863 | +0.22(+1.61%) |
Jul 08, 2024 | 13.81 | 13.89 | 13.68 | 13.70 | 571,773 | +0.01(+0.07%) |
Jul 05, 2024 | 13.91 | 13.93 | 13.68 | 13.69 | 530,782 | -0.27(-1.93%) |
Jul 03, 2024 | 14.20 | 14.23 | 13.96 | 13.96 | 570,619 | -0.21(-1.48%) |
Jul 02, 2024 | 13.84 | 14.19 | 13.84 | 14.17 | 599,442 | +0.36(+2.61%) |