Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 16.77 | 16.88 | 16.76 | 16.88 | 234,354 | +0.34(+2.06%) |
Sep 25, 2024 | 16.63 | 16.63 | 16.49 | 16.54 | 47,024 | -0.16(-0.96%) |
Sep 24, 2024 | 16.70 | 16.75 | 16.64 | 16.70 | 22,853 | +0.11(+0.66%) |
Sep 23, 2024 | 16.66 | 16.66 | 16.52 | 16.59 | 40,201 | -0.31(-1.83%) |
Sep 20, 2024 | 16.94 | 16.97 | 16.77 | 16.90 | 32,330 | +0.02(+0.12%) |
Sep 19, 2024 | 16.74 | 16.88 | 16.65 | 16.88 | 73,927 | +0.08(+0.48%) |
Sep 18, 2024 | 16.84 | 16.96 | 16.74 | 16.80 | 43,174 | -0.01(-0.06%) |
Sep 17, 2024 | 16.88 | 16.90 | 16.76 | 16.81 | 66,684 | +0.00(+0.00%) |
Sep 16, 2024 | 16.61 | 16.86 | 16.61 | 16.81 | 58,230 | +0.30(+1.82%) |
Sep 13, 2024 | 16.50 | 16.62 | 16.42 | 16.51 | 57,690 | +0.03(+0.15%) |
Sep 12, 2024 | 16.39 | 16.50 | 16.29 | 16.48 | 35,388 | +0.06(+0.40%) |
Sep 11, 2024 | 16.24 | 16.42 | 16.13 | 16.42 | 42,169 | +0.09(+0.55%) |
Sep 10, 2024 | 16.44 | 16.44 | 16.23 | 16.33 | 44,492 | -0.14(-0.85%) |
Sep 09, 2024 | 16.41 | 16.54 | 16.41 | 16.47 | 37,365 | +0.11(+0.67%) |
Sep 06, 2024 | 16.59 | 16.64 | 16.33 | 16.36 | 44,687 | -0.31(-1.86%) |
Sep 05, 2024 | 16.71 | 16.72 | 16.53 | 16.67 | 236,037 | +0.35(+2.14%) |
Sep 04, 2024 | 16.32 | 16.40 | 16.30 | 16.32 | 42,001 | -0.06(-0.37%) |
Sep 03, 2024 | 16.48 | 16.48 | 16.36 | 16.38 | 63,273 | -0.17(-1.03%) |
Aug 30, 2024 | 16.58 | 16.64 | 16.46 | 16.55 | 36,804 | +0.12(+0.73%) |
Aug 29, 2024 | 16.45 | 16.53 | 16.40 | 16.43 | 31,715 | -0.02(-0.12%) |
Aug 28, 2024 | 16.46 | 16.50 | 16.34 | 16.45 | 59,034 | +0.02(+0.12%) |
Aug 27, 2024 | 16.43 | 16.45 | 16.32 | 16.43 | 38,375 | -0.03(-0.16%) |
Aug 26, 2024 | 16.45 | 16.50 | 16.36 | 16.46 | 37,352 | -0.06(-0.38%) |
Aug 23, 2024 | 16.29 | 16.52 | 16.25 | 16.52 | 46,042 | +0.47(+2.93%) |
Aug 22, 2024 | 16.25 | 16.28 | 16.05 | 16.05 | 71,383 | -0.19(-1.17%) |
Aug 21, 2024 | 16.21 | 16.30 | 16.11 | 16.24 | 53,280 | +0.23(+1.44%) |
Aug 20, 2024 | 15.95 | 16.02 | 15.91 | 16.01 | 74,765 | +0.07(+0.44%) |
Aug 19, 2024 | 15.89 | 16.00 | 15.84 | 15.94 | 72,966 | +0.21(+1.34%) |
Aug 16, 2024 | 15.62 | 15.73 | 15.60 | 15.73 | 43,059 | +0.24(+1.55%) |
Aug 15, 2024 | 15.47 | 15.50 | 15.42 | 15.49 | 42,750 | -0.00(-0.03%) |
Aug 14, 2024 | 15.42 | 15.50 | 15.40 | 15.49 | 97,336 | +0.06(+0.42%) |
Aug 13, 2024 | 15.28 | 15.43 | 15.25 | 15.43 | 310,489 | +0.24(+1.58%) |
Aug 12, 2024 | 15.17 | 15.20 | 15.12 | 15.19 | 89,401 | +0.00(+0.00%) |
Aug 09, 2024 | 15.06 | 15.20 | 15.02 | 15.19 | 62,160 | +0.16(+1.06%) |
Aug 08, 2024 | 15.07 | 15.11 | 15.01 | 15.03 | 99,835 | +0.05(+0.33%) |
Aug 07, 2024 | 15.27 | 15.33 | 14.98 | 14.98 | 156,013 | +0.12(+0.81%) |
Aug 06, 2024 | 14.75 | 14.98 | 14.75 | 14.86 | 141,374 | +0.01(+0.07%) |
Aug 05, 2024 | 14.72 | 15.00 | 14.67 | 14.85 | 126,542 | -0.64(-4.13%) |
Aug 02, 2024 | 15.50 | 15.67 | 15.41 | 15.49 | 112,332 | +0.33(+2.18%) |
Aug 01, 2024 | 15.33 | 15.38 | 15.11 | 15.16 | 138,917 | -0.59(-3.75%) |
Jul 31, 2024 | 15.81 | 15.83 | 15.68 | 15.75 | 96,932 | +0.00(+0.00%) |
Jul 30, 2024 | 15.70 | 15.78 | 15.63 | 15.75 | 268,716 | -0.03(-0.19%) |
Jul 29, 2024 | 15.67 | 15.79 | 15.58 | 15.78 | 132,630 | +0.07(+0.45%) |
Jul 26, 2024 | 15.70 | 15.74 | 15.65 | 15.71 | 133,703 | +0.18(+1.16%) |
Jul 25, 2024 | 15.40 | 15.65 | 15.39 | 15.53 | 105,121 | +0.14(+0.91%) |
Jul 24, 2024 | 15.50 | 15.54 | 15.38 | 15.39 | 91,564 | -0.12(-0.77%) |
Jul 23, 2024 | 15.53 | 15.60 | 15.46 | 15.51 | 1,062,899 | -0.17(-1.08%) |
Jul 22, 2024 | 15.81 | 15.81 | 15.63 | 15.68 | 59,851 | -0.01(-0.06%) |
Jul 19, 2024 | 15.72 | 15.77 | 15.62 | 15.69 | 77,098 | -0.01(-0.06%) |
Jul 18, 2024 | 15.87 | 15.87 | 15.66 | 15.70 | 294,872 | +0.12(+0.77%) |
Jul 17, 2024 | 15.51 | 15.62 | 15.51 | 15.58 | 119,766 | +0.07(+0.45%) |
Jul 16, 2024 | 15.37 | 15.53 | 15.35 | 15.51 | 562,686 | +0.01(+0.06%) |
Jul 15, 2024 | 15.54 | 15.56 | 15.46 | 15.50 | 105,600 | -0.17(-1.08%) |
Jul 12, 2024 | 15.57 | 15.70 | 15.57 | 15.67 | 285,848 | +0.10(+0.64%) |
Jul 11, 2024 | 15.70 | 15.74 | 15.57 | 15.57 | 158,716 | +0.06(+0.39%) |
Jul 10, 2024 | 15.63 | 15.63 | 15.43 | 15.51 | 318,317 | +0.02(+0.13%) |
Jul 09, 2024 | 15.71 | 15.71 | 15.39 | 15.49 | 580,464 | -0.22(-1.40%) |
Jul 08, 2024 | 16.03 | 16.07 | 15.69 | 15.71 | 198,116 | -0.19(-1.19%) |
Jul 05, 2024 | 16.14 | 16.14 | 15.83 | 15.90 | 103,149 | +0.32(+2.05%) |
Jul 03, 2024 | 15.54 | 15.70 | 15.52 | 15.58 | 204,631 | +0.38(+2.50%) |
Jul 02, 2024 | 15.03 | 15.30 | 15.03 | 15.20 | 145,298 | -0.05(-0.33%) |