Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 16.60 | 17.00 | 16.16 | 16.16 | 8,323 | -0.33(-2.00%) |
Sep 25, 2024 | 17.06 | 17.20 | 16.46 | 16.49 | 6,801 | -0.58(-3.40%) |
Sep 24, 2024 | 16.83 | 17.23 | 16.83 | 17.07 | 1,572 | -0.13(-0.76%) |
Sep 23, 2024 | 17.00 | 17.20 | 16.58 | 17.20 | 2,220 | -0.04(-0.23%) |
Sep 20, 2024 | 17.35 | 17.50 | 16.51 | 17.24 | 9,523 | +0.25(+1.47%) |
Sep 19, 2024 | 16.16 | 17.00 | 16.16 | 16.99 | 15,365 | +0.83(+5.14%) |
Sep 18, 2024 | 16.45 | 16.93 | 16.16 | 16.16 | 3,543 | -0.40(-2.42%) |
Sep 17, 2024 | 16.70 | 16.70 | 16.56 | 16.56 | 2,070 | -0.04(-0.24%) |
Sep 16, 2024 | 17.41 | 17.41 | 16.15 | 16.60 | 22,312 | -0.07(-0.42%) |
Sep 13, 2024 | 17.03 | 17.49 | 16.66 | 16.67 | 34,035 | -0.36(-2.11%) |
Sep 12, 2024 | 17.50 | 17.67 | 17.01 | 17.03 | 7,857 | -0.46(-2.63%) |
Sep 11, 2024 | 17.07 | 17.49 | 16.97 | 17.49 | 16,627 | +0.45(+2.64%) |
Sep 10, 2024 | 17.36 | 17.49 | 17.00 | 17.04 | 5,041 | -0.39(-2.24%) |
Sep 09, 2024 | 17.91 | 17.91 | 17.43 | 17.43 | 6,191 | +0.39(+2.29%) |
Sep 06, 2024 | 17.30 | 17.30 | 17.00 | 17.04 | 1,708 | -0.21(-1.22%) |
Sep 05, 2024 | 17.60 | 17.67 | 17.00 | 17.25 | 5,143 | -0.34(-1.93%) |
Sep 04, 2024 | 18.19 | 18.19 | 17.45 | 17.59 | 3,485 | +0.14(+0.80%) |
Sep 03, 2024 | 17.43 | 18.65 | 17.34 | 17.45 | 30,215 | -0.95(-5.16%) |
Aug 30, 2024 | 18.46 | 18.50 | 18.18 | 18.40 | 9,135 | -0.07(-0.38%) |
Aug 29, 2024 | 17.18 | 18.47 | 17.18 | 18.47 | 4,879 | +1.33(+7.76%) |
Aug 28, 2024 | 17.59 | 17.71 | 17.01 | 17.14 | 81,299 | -0.63(-3.55%) |
Aug 27, 2024 | 18.17 | 18.33 | 17.77 | 17.77 | 118,526 | -0.56(-3.06%) |
Aug 26, 2024 | 17.98 | 18.68 | 17.63 | 18.33 | 51,242 | +0.26(+1.44%) |
Aug 23, 2024 | 18.17 | 18.49 | 17.37 | 18.07 | 13,153 | -0.32(-1.77%) |
Aug 22, 2024 | 18.08 | 18.62 | 18.08 | 18.39 | 7,845 | +0.25(+1.35%) |
Aug 21, 2024 | 16.99 | 18.50 | 16.99 | 18.15 | 16,594 | +1.33(+7.91%) |
Aug 20, 2024 | 16.53 | 17.28 | 16.12 | 16.82 | 9,345 | -0.06(-0.36%) |
Aug 19, 2024 | 17.00 | 17.00 | 16.53 | 16.88 | 8,776 | +0.26(+1.56%) |
Aug 16, 2024 | 16.15 | 16.72 | 16.00 | 16.62 | 69,972 | +0.35(+2.15%) |
Aug 15, 2024 | 16.57 | 17.69 | 16.27 | 16.27 | 138,172 | -0.48(-2.87%) |
Aug 14, 2024 | 16.30 | 16.97 | 16.13 | 16.75 | 44,574 | +0.34(+2.07%) |
Aug 13, 2024 | 16.98 | 16.98 | 15.88 | 16.41 | 61,716 | +0.52(+3.27%) |
Aug 12, 2024 | 15.16 | 16.00 | 14.82 | 15.89 | 12,931 | +0.73(+4.82%) |
Aug 09, 2024 | 15.58 | 16.70 | 14.30 | 15.16 | 224,431 | -0.36(-2.32%) |
Aug 08, 2024 | 16.37 | 16.65 | 15.35 | 15.52 | 310,448 | -0.94(-5.71%) |
Aug 07, 2024 | 17.15 | 17.57 | 16.04 | 16.46 | 18,109 | -0.17(-1.02%) |
Aug 06, 2024 | 16.20 | 16.91 | 16.20 | 16.63 | 7,805 | +0.45(+2.78%) |
Aug 05, 2024 | 16.73 | 17.13 | 15.75 | 16.18 | 41,970 | -1.21(-6.96%) |
Aug 02, 2024 | 16.60 | 17.50 | 16.29 | 17.39 | 28,037 | +0.31(+1.81%) |
Aug 01, 2024 | 15.90 | 17.95 | 15.90 | 17.08 | 33,373 | +0.48(+2.89%) |
Jul 31, 2024 | 16.39 | 17.10 | 15.85 | 16.60 | 45,945 | +0.20(+1.22%) |
Jul 30, 2024 | 15.75 | 16.48 | 15.14 | 16.40 | 25,551 | +0.05(+0.31%) |
Jul 29, 2024 | 16.82 | 17.05 | 15.74 | 16.35 | 58,093 | -0.66(-3.88%) |
Jul 26, 2024 | 16.53 | 17.96 | 16.51 | 17.01 | 86,376 | -0.30(-1.73%) |
Jul 25, 2024 | 16.09 | 18.36 | 14.25 | 17.31 | 324,645 | +2.26(+15.02%) |
Jul 24, 2024 | 13.19 | 17.45 | 12.63 | 15.05 | 5,840,797 | +7.07(+88.60%) |
Jul 23, 2024 | 7.410 | 7.980 | 7.340 | 7.980 | 42,062 | +0.50(+6.66%) |
Jul 22, 2024 | 7.525 | 7.833 | 7.300 | 7.481 | 21,053 | +0.23(+3.19%) |
Jul 19, 2024 | 7.720 | 7.890 | 7.250 | 7.250 | 2,279 | -0.44(-5.72%) |
Jul 18, 2024 | 7.750 | 7.970 | 7.610 | 7.690 | 38,091 | +0.29(+3.92%) |
Jul 17, 2024 | 7.890 | 7.890 | 7.212 | 7.400 | 29,377 | -0.12(-1.59%) |
Jul 16, 2024 | 7.490 | 7.800 | 7.310 | 7.520 | 43,895 | +0.11(+1.48%) |
Jul 15, 2024 | 6.650 | 7.850 | 6.650 | 7.410 | 86,753 | +0.56(+8.18%) |
Jul 12, 2024 | 6.540 | 6.940 | 6.200 | 6.850 | 76,865 | +0.32(+4.90%) |
Jul 11, 2024 | 6.920 | 7.140 | 6.300 | 6.530 | 81,025 | -0.52(-7.38%) |
Jul 10, 2024 | 7.810 | 7.811 | 6.720 | 7.050 | 55,721 | -0.42(-5.62%) |
Jul 09, 2024 | 7.920 | 8.270 | 7.270 | 7.470 | 89,382 | -0.04(-0.53%) |
Jul 08, 2024 | 8.240 | 8.400 | 7.408 | 7.510 | 74,483 | -0.89(-10.60%) |
Jul 05, 2024 | 8.070 | 8.590 | 8.060 | 8.400 | 26,728 | -0.28(-3.23%) |
Jul 03, 2024 | 8.775 | 8.835 | 8.680 | 8.680 | 2,478 | +0.11(+1.28%) |
Jul 02, 2024 | 9.580 | 9.740 | 8.510 | 8.570 | 34,186 | -1.13(-11.65%) |