Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2024 | 16.69 | 16.72 | 16.21 | 16.29 | 587,397 | -0.53(-3.15%) |
Sep 27, 2024 | 16.83 | 16.91 | 16.67 | 16.82 | 549,362 | +0.13(+0.78%) |
Sep 26, 2024 | 16.73 | 16.86 | 16.64 | 16.69 | 619,941 | -0.01(-0.06%) |
Sep 25, 2024 | 16.87 | 16.91 | 16.69 | 16.70 | 461,212 | -0.21(-1.24%) |
Sep 24, 2024 | 16.75 | 16.93 | 16.63 | 16.91 | 485,992 | +0.15(+0.89%) |
Sep 23, 2024 | 16.85 | 16.94 | 16.73 | 16.76 | 536,674 | -0.08(-0.48%) |
Sep 20, 2024 | 17.06 | 17.11 | 16.80 | 16.84 | 1,363,943 | -0.28(-1.64%) |
Sep 19, 2024 | 16.90 | 17.12 | 16.78 | 17.12 | 853,181 | +0.19(+1.12%) |
Sep 18, 2024 | 16.80 | 17.07 | 16.72 | 16.93 | 1,095,019 | +0.19(+1.14%) |
Sep 17, 2024 | 16.66 | 16.91 | 16.59 | 16.74 | 972,670 | +0.10(+0.60%) |
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%) |