Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 18, 2024 | 15.50 | 15.63 | 14.86 | 14.87 | 190,368 | -0.67(-4.31%) |
Sep 17, 2024 | 15.88 | 16.22 | 15.45 | 15.54 | 285,483 | -0.15(-0.96%) |
Sep 16, 2024 | 15.47 | 15.82 | 14.66 | 15.69 | 285,883 | +0.21(+1.36%) |
Sep 13, 2024 | 15.04 | 15.67 | 15.01 | 15.48 | 174,000 | +0.65(+4.38%) |
Sep 12, 2024 | 14.60 | 15.17 | 14.60 | 14.83 | 325,964 | +0.37(+2.56%) |
Sep 11, 2024 | 14.00 | 14.47 | 13.63 | 14.46 | 276,083 | +0.43(+3.06%) |
Sep 10, 2024 | 13.17 | 14.05 | 13.17 | 14.03 | 304,549 | +0.89(+6.77%) |
Sep 09, 2024 | 14.00 | 14.04 | 12.23 | 13.14 | 577,853 | -1.34(-9.25%) |
Sep 06, 2024 | 14.54 | 15.05 | 14.24 | 14.48 | 199,574 | -0.06(-0.41%) |
Sep 05, 2024 | 14.59 | 14.69 | 14.20 | 14.54 | 171,554 | +0.09(+0.62%) |
Sep 04, 2024 | 14.41 | 14.79 | 14.30 | 14.45 | 157,423 | -0.27(-1.83%) |
Sep 03, 2024 | 15.54 | 15.85 | 14.30 | 14.72 | 284,019 | -0.81(-5.22%) |
Aug 30, 2024 | 15.31 | 15.58 | 14.95 | 15.53 | 215,306 | +0.26(+1.70%) |
Aug 29, 2024 | 15.35 | 15.62 | 15.05 | 15.27 | 216,158 | -0.01(-0.07%) |
Aug 28, 2024 | 16.31 | 16.33 | 15.16 | 15.28 | 291,547 | -1.18(-7.17%) |
Aug 27, 2024 | 16.93 | 16.99 | 16.23 | 16.46 | 243,617 | -0.70(-4.08%) |
Aug 26, 2024 | 18.28 | 18.38 | 16.95 | 17.16 | 301,412 | -1.08(-5.92%) |
Aug 23, 2024 | 18.00 | 18.50 | 17.60 | 18.24 | 309,682 | +0.49(+2.76%) |
Aug 22, 2024 | 17.09 | 18.18 | 17.00 | 17.75 | 306,616 | +0.85(+5.03%) |
Aug 21, 2024 | 17.01 | 17.27 | 16.80 | 16.90 | 123,315 | +0.10(+0.60%) |
Aug 20, 2024 | 17.20 | 17.29 | 16.51 | 16.80 | 123,793 | -0.32(-1.87%) |
Aug 19, 2024 | 17.10 | 17.46 | 16.80 | 17.12 | 250,499 | +0.15(+0.88%) |
Aug 16, 2024 | 16.72 | 17.33 | 16.70 | 16.97 | 279,924 | +0.61(+3.73%) |
Aug 15, 2024 | 16.00 | 16.54 | 15.72 | 16.36 | 154,558 | +0.63(+4.01%) |
Aug 14, 2024 | 16.06 | 16.19 | 15.47 | 15.73 | 138,455 | -0.33(-2.05%) |
Aug 13, 2024 | 15.10 | 16.06 | 15.10 | 16.06 | 267,696 | +1.15(+7.71%) |
Aug 12, 2024 | 14.64 | 15.21 | 14.60 | 14.91 | 245,896 | +0.33(+2.26%) |
Aug 09, 2024 | 14.54 | 14.75 | 14.30 | 14.58 | 104,637 | +0.03(+0.21%) |
Aug 08, 2024 | 14.26 | 14.57 | 14.03 | 14.55 | 129,257 | +0.54(+3.85%) |
Aug 07, 2024 | 14.54 | 14.54 | 13.90 | 14.01 | 209,560 | -0.29(-2.03%) |
Aug 06, 2024 | 14.46 | 14.82 | 14.02 | 14.30 | 157,173 | -0.10(-0.69%) |
Aug 05, 2024 | 14.97 | 14.98 | 13.55 | 14.40 | 371,447 | -2.01(-12.25%) |
Aug 02, 2024 | 16.40 | 16.65 | 16.03 | 16.41 | 248,587 | -0.50(-2.96%) |
Aug 01, 2024 | 17.74 | 18.05 | 16.59 | 16.91 | 334,710 | -0.69(-3.92%) |
Jul 31, 2024 | 16.86 | 17.71 | 16.72 | 17.60 | 311,637 | +0.95(+5.71%) |
Jul 30, 2024 | 16.38 | 16.79 | 16.11 | 16.65 | 164,217 | +0.23(+1.40%) |
Jul 29, 2024 | 17.50 | 17.50 | 16.30 | 16.42 | 206,862 | -0.52(-3.07%) |
Jul 26, 2024 | 16.67 | 17.11 | 16.40 | 16.94 | 229,194 | +0.58(+3.55%) |
Jul 25, 2024 | 16.35 | 16.75 | 15.91 | 16.36 | 218,676 | +0.34(+2.12%) |
Jul 24, 2024 | 16.41 | 16.42 | 15.54 | 16.02 | 233,169 | -0.68(-4.07%) |
Jul 23, 2024 | 17.23 | 17.27 | 16.66 | 16.70 | 174,479 | -0.31(-1.82%) |
Jul 22, 2024 | 16.89 | 17.06 | 16.06 | 17.01 | 317,940 | +0.12(+0.71%) |
Jul 19, 2024 | 16.23 | 16.99 | 16.23 | 16.89 | 163,071 | +0.65(+4.00%) |
Jul 18, 2024 | 15.85 | 16.61 | 15.85 | 16.24 | 197,489 | +0.23(+1.44%) |
Jul 17, 2024 | 16.33 | 16.95 | 15.82 | 16.01 | 196,087 | -0.17(-1.05%) |
Jul 16, 2024 | 16.44 | 16.45 | 15.73 | 16.18 | 294,385 | +0.01(+0.06%) |
Jul 15, 2024 | 15.05 | 16.23 | 15.01 | 16.17 | 407,892 | +1.15(+7.66%) |
Jul 12, 2024 | 14.51 | 15.35 | 14.35 | 15.02 | 414,171 | +0.92(+6.52%) |
Jul 11, 2024 | 13.64 | 14.35 | 13.50 | 14.10 | 489,047 | +0.63(+4.68%) |
Jul 10, 2024 | 13.18 | 13.54 | 12.77 | 13.47 | 266,116 | +0.30(+2.28%) |
Jul 09, 2024 | 13.45 | 13.93 | 13.06 | 13.17 | 174,249 | -0.30(-2.23%) |
Jul 08, 2024 | 12.99 | 13.63 | 12.99 | 13.47 | 200,827 | +0.54(+4.18%) |
Jul 05, 2024 | 13.30 | 13.60 | 12.72 | 12.93 | 225,586 | -0.37(-2.78%) |
Jul 03, 2024 | 13.50 | 13.86 | 13.04 | 13.30 | 210,658 | -0.24(-1.77%) |
Jul 02, 2024 | 13.23 | 13.65 | 13.08 | 13.54 | 181,436 | +0.21(+1.58%) |